| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 46.75 | 47.5 | 45.25 | 45.45 | 45.45 | -1.15 (-2.47%) | 105,158 |
| 17 Nov 2009 | INR | 43.25 | 47.6 | 42.7 | 46.6 | 46.6 | +3.2 (+7.37%) | 286,506 |
| 16 Nov 2009 | INR | 43.4 | 44 | 43.2 | 43.4 | 43.4 | 0.0 (0.0%) | 60,927 |
| 13 Nov 2009 | INR | 43.9 | 43.9 | 43.1 | 43.4 | 43.4 | -0.5 (-1.14%) | 56,917 |
| 12 Nov 2009 | INR | 44.6 | 44.6 | 43.75 | 43.9 | 43.9 | -0.7 (-1.57%) | 86,719 |
| 11 Nov 2009 | INR | 45.5 | 45.75 | 44.4 | 44.6 | 44.6 | -1.1 (-2.41%) | 55,811 |
| 10 Nov 2009 | INR | 46 | 47.6 | 45 | 45.7 | 45.7 | -0.3 (-0.65%) | 92,389 |
| 9 Nov 2009 | INR | 45.85 | 46.4 | 44.5 | 46 | 46 | +1 (+2.22%) | 74,059 |
| 6 Nov 2009 | INR | 43.55 | 46 | 43.55 | 45 | 45 | +0.6 (+1.35%) | 98,152 |
| 5 Nov 2009 | INR | 43.8 | 44.7 | 43.75 | 44.4 | 44.4 | +0.75 (+1.72%) | 41,695 |
| 4 Nov 2009 | INR | 44.1 | 44.5 | 43.3 | 43.65 | 43.65 | +0.65 (+1.51%) | 52,590 |
| 3 Nov 2009 | INR | 43.95 | 44.5 | 42.7 | 43 | 43 | -0.35 (-0.81%) | 68,015 |
| 30 Oct 2009 | INR | 44.9 | 45 | 43.15 | 43.35 | 43.35 | -0.15 (-0.34%) | 65,100 |
| 29 Oct 2009 | INR | 44.5 | 44.5 | 43.2 | 43.5 | 43.5 | -1.45 (-3.23%) | 93,211 |
| 28 Oct 2009 | INR | 47.1 | 47.1 | 43.9 | 44.95 | 44.95 | -1.55 (-3.33%) | 152,668 |
| 27 Oct 2009 | INR | 47.85 | 48.4 | 46 | 46.5 | 46.5 | -1.6 (-3.33%) | 115,323 |
| 26 Oct 2009 | INR | 50.5 | 50.6 | 47.8 | 48.1 | 48.1 | -1.6 (-3.22%) | 101,890 |
| 23 Oct 2009 | INR | 51.9 | 51.9 | 49.65 | 49.7 | 49.7 | -0.55 (-1.09%) | 58,163 |
| 22 Oct 2009 | INR | 52.5 | 52.5 | 49.6 | 50.25 | 50.25 | -1.65 (-3.18%) | 114,306 |
| 21 Oct 2009 | INR | 50 | 53.15 | 50 | 51.9 | 51.9 | -0.35 (-0.67%) | 66,912 |
| 20 Oct 2009 | INR | 54.5 | 54.5 | 52 | 52.25 | 52.25 | -0.85 (-1.60%) | 131,423 |
| 17 Oct 2009 | INR | 58.5 | 58.5 | 51 | 53.1 | 53.1 | +2.4 (+4.73%) | 102,430 |
| 16 Oct 2009 | INR | 51.45 | 52 | 50.25 | 50.7 | 50.7 | -1 (-1.93%) | 234,512 |
| 15 Oct 2009 | INR | 52.2 | 52.2 | 51 | 51.7 | 51.7 | +0.65 (+1.27%) | 57,399 |
| 14 Oct 2009 | INR | 51.9 | 52.2 | 50.55 | 51.05 | 51.05 | +0.4 (+0.79%) | 159,214 |
| 12 Oct 2009 | INR | 52 | 52 | 50.25 | 50.65 | 50.65 | -0.5 (-0.98%) | 128,625 |
| 9 Oct 2009 | INR | 53.25 | 53.25 | 51 | 51.15 | 51.15 | -1 (-1.92%) | 84,141 |
| 8 Oct 2009 | INR | 52.55 | 52.9 | 51.95 | 52.15 | 52.15 | -0.65 (-1.23%) | 47,084 |
| 7 Oct 2009 | INR | 53.95 | 54.1 | 52.6 | 52.8 | 52.8 | -0.25 (-0.47%) | 60,237 |
| 6 Oct 2009 | INR | 54 | 54.2 | 51.3 | 53.05 | 53.05 | -0.7 (-1.30%) | 241,103 |
