| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 79.35 | 81.45 | 78.1 | 78.9 | 78.9 | -0.25 (-0.32%) | 123,647 |
| 17 Nov 2009 | INR | 79.95 | 80.9 | 78.1 | 79.15 | 79.15 | +0.15 (+0.19%) | 96,295 |
| 16 Nov 2009 | INR | 79 | 80.8 | 78.55 | 79 | 79 | +0.5 (+0.64%) | 115,705 |
| 13 Nov 2009 | INR | 78 | 79.5 | 77.25 | 78.5 | 78.5 | +0.2 (+0.26%) | 101,391 |
| 12 Nov 2009 | INR | 80.35 | 81.3 | 77.35 | 78.3 | 78.3 | -0.9 (-1.14%) | 218,577 |
| 11 Nov 2009 | INR | 79.4 | 80.7 | 78.65 | 79.2 | 79.2 | -0.15 (-0.19%) | 81,129 |
| 10 Nov 2009 | INR | 81 | 82.7 | 79 | 79.35 | 79.35 | -0.35 (-0.44%) | 156,345 |
| 9 Nov 2009 | INR | 79.4 | 81.5 | 78.55 | 79.7 | 79.7 | +1.2 (+1.53%) | 149,546 |
| 6 Nov 2009 | INR | 80.1 | 82.45 | 78.1 | 78.5 | 78.5 | +0.4 (+0.51%) | 148,705 |
| 5 Nov 2009 | INR | 78 | 79.45 | 76.8 | 78.1 | 78.1 | +1.2 (+1.56%) | 131,822 |
| 4 Nov 2009 | INR | 73.8 | 77.5 | 73.8 | 76.9 | 76.9 | +4.1 (+5.63%) | 92,240 |
| 3 Nov 2009 | INR | 77 | 78.7 | 71.9 | 72.8 | 72.8 | -4.85 (-6.25%) | 68,995 |
| 30 Oct 2009 | INR | 77 | 81.8 | 77 | 77.65 | 77.65 | +2.35 (+3.12%) | 202,671 |
| 29 Oct 2009 | INR | 75 | 77.9 | 75 | 75.3 | 75.3 | -2.1 (-2.71%) | 72,545 |
| 28 Oct 2009 | INR | 79 | 79.5 | 74.3 | 77.4 | 77.4 | -2 (-2.52%) | 125,665 |
| 27 Oct 2009 | INR | 83.5 | 83.9 | 78.5 | 79.4 | 79.4 | -5.15 (-6.09%) | 130,933 |
| 26 Oct 2009 | INR | 88.7 | 88.8 | 83.8 | 84.55 | 84.55 | -3.7 (-4.19%) | 106,964 |
| 23 Oct 2009 | INR | 92.8 | 94 | 86.6 | 88.25 | 88.25 | -3.1 (-3.39%) | 244,421 |
| 22 Oct 2009 | INR | 94.65 | 98 | 89.6 | 91.35 | 91.35 | -3.5 (-3.69%) | 928,719 |
| 21 Oct 2009 | INR | 96.25 | 97 | 94.5 | 94.85 | 94.85 | -2.75 (-2.82%) | 219,135 |
| 20 Oct 2009 | INR | 96.1 | 99.9 | 95.25 | 97.6 | 97.6 | +2.2 (+2.31%) | 1,755,142 |
| 17 Oct 2009 | INR | 97 | 97.6 | 95.2 | 95.4 | 95.4 | +0.85 (+0.90%) | 151,044 |
| 16 Oct 2009 | INR | 92 | 98 | 91.5 | 94.55 | 94.55 | +3.25 (+3.56%) | 2,013,067 |
| 15 Oct 2009 | INR | 84.5 | 98.35 | 83.6 | 91.3 | 91.3 | +7.85 (+9.41%) | 2,397,792 |
| 14 Oct 2009 | INR | 84.9 | 85.6 | 83.1 | 83.45 | 83.45 | -0.35 (-0.42%) | 145,393 |
| 12 Oct 2009 | INR | 84.4 | 88.5 | 83.25 | 83.8 | 83.8 | +1.15 (+1.39%) | 496,828 |
| 9 Oct 2009 | INR | 83.5 | 85.9 | 81 | 82.65 | 82.65 | -0.4 (-0.48%) | 244,818 |
| 8 Oct 2009 | INR | 83.9 | 84.9 | 83 | 83.05 | 83.05 | +0.05 (+0.06%) | 78,709 |
| 7 Oct 2009 | INR | 84 | 85.8 | 82.15 | 83 | 83 | -0.1 (-0.12%) | 174,661 |
| 6 Oct 2009 | INR | 82.35 | 83.85 | 79.7 | 83.1 | 83.1 | +2.1 (+2.59%) | 171,323 |
