| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | INR | 21.65 | 23.8 | 18.5 | 23.25 | 23.25 | +2.61 (+12.65%) | 24,074 |
| 13 Nov 2009 | INR | 18.95 | 20.95 | 17 | 20.64 | 20.64 | +2.39 (+13.10%) | 15,120 |
| 12 Nov 2009 | INR | 19.6 | 20 | 15.6 | 18.25 | 18.25 | -1.5 (-7.59%) | 8,745 |
| 11 Nov 2009 | INR | 15.6 | 19.8 | 15.6 | 19.75 | 19.75 | +3.25 (+19.70%) | 11,516 |
| 10 Nov 2009 | INR | 16.1 | 17.25 | 16.1 | 16.5 | 16.5 | 0.0 (0.0%) | 1,349 |
| 9 Nov 2009 | INR | 15 | 16.95 | 15 | 16.5 | 16.5 | +1 (+6.45%) | 3,090 |
| 6 Nov 2009 | INR | 15.8 | 16.39 | 15 | 15.5 | 15.5 | +0.6 (+4.03%) | 1,117 |
| 4 Nov 2009 | INR | 14 | 15.73 | 14 | 14.9 | 14.9 | +0.6 (+4.20%) | 1,700 |
| 3 Nov 2009 | INR | 13.5 | 15.29 | 13 | 14.3 | 14.3 | +0.7 (+5.15%) | 8,232 |
| 30 Oct 2009 | INR | 14.05 | 14.45 | 13.6 | 13.6 | 13.6 | -0.4 (-2.86%) | 550 |
| 29 Oct 2009 | INR | 14.6 | 14.75 | 14 | 14 | 14 | -0.45 (-3.11%) | 5,180 |
| 28 Oct 2009 | INR | 13.35 | 14.45 | 13.35 | 14.45 | 14.45 | +0.75 (+5.47%) | 6 |
| 27 Oct 2009 | INR | 14.4 | 14.65 | 13.7 | 13.7 | 13.7 | -1.4 (-9.27%) | 3,662 |
| 26 Oct 2009 | INR | 15.1 | 15.1 | 14.85 | 15.1 | 15.1 | -0.05 (-0.33%) | 302 |
| 23 Oct 2009 | INR | 14.8 | 16.5 | 14.8 | 15.15 | 15.15 | +0.15 (+1%) | 5,500 |
| 22 Oct 2009 | INR | 14.65 | 15.5 | 14.6 | 15 | 15 | 0.0 (0.0%) | 6 |
| 21 Oct 2009 | INR | 14.9 | 15 | 14.4 | 15 | 15 | -0.45 (-2.91%) | 1,240 |
| 20 Oct 2009 | INR | 15.75 | 15.75 | 15 | 15.45 | 15.45 | 0.0 (0.0%) | 189 |
| 17 Oct 2009 | INR | 14.65 | 15.5 | 14.65 | 15.45 | 15.45 | +0.6 (+4.04%) | 201 |
| 16 Oct 2009 | INR | 14.8 | 15.55 | 14.8 | 14.85 | 14.85 | 0.0 (0.0%) | 2,153 |
| 15 Oct 2009 | INR | 15.85 | 15.85 | 14.75 | 14.85 | 14.85 | -0.65 (-4.19%) | 1,407 |
| 14 Oct 2009 | INR | 15.3 | 15.9 | 15 | 15.5 | 15.5 | +0.05 (+0.32%) | 1,938 |
| 12 Oct 2009 | INR | 15.5 | 17.2 | 15.1 | 15.45 | 15.45 | -0.2 (-1.28%) | 21,601 |
| 9 Oct 2009 | INR | 15.55 | 17.1 | 15.15 | 15.65 | 15.65 | +0.15 (+0.97%) | 3,850 |
| 8 Oct 2009 | INR | 17.25 | 18.25 | 15.5 | 15.5 | 15.5 | -1.1 (-6.63%) | 8,152 |
| 7 Oct 2009 | INR | 15.85 | 16.7 | 14.7 | 16.6 | 16.6 | +1.4 (+9.21%) | 2,203 |
| 6 Oct 2009 | INR | 16 | 16 | 15.1 | 15.2 | 15.2 | -0.8 (-5%) | 2,190 |
| 5 Oct 2009 | INR | 16.5 | 16.5 | 16 | 16 | 16 | -0.75 (-4.48%) | 200 |
| 1 Oct 2009 | INR | 17.85 | 17.9 | 16.45 | 16.75 | 16.75 | +0.45 (+2.76%) | 3,849 |
| 30 Sep 2009 | INR | 17.1 | 17.35 | 16.1 | 16.3 | 16.3 | +0.05 (+0.31%) | 3,609 |
