| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | INR | 33.4 | 33.8 | 31.8 | 32.25 | 32.25 | -0.85 (-2.57%) | 15,233 |
| 13 Nov 2009 | INR | 31.85 | 36.4 | 31.85 | 33.1 | 33.1 | +1.95 (+6.26%) | 58,828 |
| 12 Nov 2009 | INR | 28.7 | 31.15 | 27.8 | 31.15 | 31.15 | -0.05 (-0.16%) | 7,745 |
| 11 Nov 2009 | INR | 31 | 31.9 | 31 | 31.2 | 31.2 | -0.2 (-0.64%) | 1,518 |
| 10 Nov 2009 | INR | 30.2 | 31.8 | 30.2 | 31.4 | 31.4 | +0.6 (+1.95%) | 6,854 |
| 9 Nov 2009 | INR | 30.95 | 31 | 30.2 | 30.8 | 30.8 | +1.3 (+4.41%) | 6,019 |
| 6 Nov 2009 | INR | 30.2 | 30.5 | 29.15 | 29.5 | 29.5 | +0.5 (+1.72%) | 5,289 |
| 5 Nov 2009 | INR | 29.6 | 29.75 | 28 | 29 | 29 | -0.3 (-1.02%) | 5,917 |
| 4 Nov 2009 | INR | 29 | 30.9 | 28.85 | 29.3 | 29.3 | +0.35 (+1.21%) | 14,836 |
| 3 Nov 2009 | INR | 29.95 | 30.8 | 28.15 | 28.95 | 28.95 | -2.05 (-6.61%) | 15,631 |
| 30 Oct 2009 | INR | 30 | 32.35 | 30 | 31 | 31 | -0.65 (-2.05%) | 5,835 |
| 29 Oct 2009 | INR | 32.8 | 32.8 | 30.15 | 31.65 | 31.65 | +0.25 (+0.80%) | 6,275 |
| 28 Oct 2009 | INR | 32.1 | 32.85 | 30.6 | 31.4 | 31.4 | -1.1 (-3.38%) | 9,296 |
| 27 Oct 2009 | INR | 35.45 | 35.95 | 32 | 32.5 | 32.5 | -2.5 (-7.14%) | 29,367 |
| 26 Oct 2009 | INR | 33.1 | 36.9 | 32.65 | 35 | 35 | +0.9 (+2.64%) | 59,827 |
| 23 Oct 2009 | INR | 35.7 | 35.7 | 33.1 | 34.1 | 34.1 | +0.4 (+1.19%) | 30,821 |
| 22 Oct 2009 | INR | 34.5 | 36.3 | 33.2 | 33.7 | 33.7 | +0.6 (+1.81%) | 108,592 |
| 21 Oct 2009 | INR | 29.85 | 33.1 | 29.85 | 33.1 | 33.1 | +2.7 (+8.88%) | 92,683 |
| 20 Oct 2009 | INR | 33.05 | 33.05 | 30 | 30.4 | 30.4 | -1.3 (-4.10%) | 15,840 |
| 17 Oct 2009 | INR | 30 | 32.2 | 30 | 31.7 | 31.7 | +1.2 (+3.93%) | 2,255 |
| 16 Oct 2009 | INR | 30.6 | 31.7 | 30.25 | 30.5 | 30.5 | +0.75 (+2.52%) | 14,303 |
| 15 Oct 2009 | INR | 30 | 30.5 | 29.75 | 29.75 | 29.75 | -0.55 (-1.82%) | 7,240 |
| 14 Oct 2009 | INR | 30 | 30.35 | 29.65 | 30.3 | 30.3 | +0.3 (+1%) | 14,164 |
| 12 Oct 2009 | INR | 29.15 | 31.4 | 29.15 | 30 | 30 | -0.65 (-2.12%) | 5,706 |
| 9 Oct 2009 | INR | 30.9 | 31.45 | 30.5 | 30.65 | 30.65 | +0.55 (+1.83%) | 17,142 |
| 8 Oct 2009 | INR | 30 | 30.85 | 30 | 30.1 | 30.1 | -0.5 (-1.63%) | 2,306 |
| 7 Oct 2009 | INR | 32 | 32 | 30.55 | 30.6 | 30.6 | -0.7 (-2.24%) | 41,114 |
| 6 Oct 2009 | INR | 30 | 33.05 | 28.85 | 31.3 | 31.3 | +1.25 (+4.16%) | 74,620 |
| 5 Oct 2009 | INR | 29.6 | 31.4 | 29.6 | 30.05 | 30.05 | -1.85 (-5.80%) | 25,079 |
| 1 Oct 2009 | INR | 31.95 | 33.6 | 31.55 | 31.9 | 31.9 | -0.05 (-0.16%) | 29,869 |
