| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2009 | INR | 45.65 | 47 | 45.2 | 46.8 | 42.5455 | -0.1 (-0.21%) | 35,560 |
| 12 Nov 2009 | INR | 45.8 | 47 | 45.8 | 46.9 | 42.6364 | +0.6 (+1.30%) | 37,693 |
| 11 Nov 2009 | INR | 46.25 | 47.45 | 45.3 | 46.3 | 42.0909 | +0.3 (+0.65%) | 19,296 |
| 10 Nov 2009 | INR | 48 | 48 | 46 | 46 | 41.8182 | -0.95 (-2.02%) | 21,953 |
| 9 Nov 2009 | INR | 46.45 | 47.6 | 46.45 | 46.95 | 42.6818 | +0.65 (+1.40%) | 38,513 |
| 6 Nov 2009 | INR | 46.2 | 49.2 | 45.15 | 46.3 | 42.0909 | -0.65 (-1.38%) | 37,839 |
| 5 Nov 2009 | INR | 46.9 | 47.1 | 45.65 | 46.95 | 42.6818 | +0.45 (+0.97%) | 39,211 |
| 4 Nov 2009 | INR | 46 | 46.5 | 44.8 | 46.5 | 42.2727 | +1.2 (+2.65%) | 27,001 |
| 3 Nov 2009 | INR | 46.6 | 48 | 45.3 | 45.3 | 41.1818 | -2.35 (-4.93%) | 33,412 |
| 30 Oct 2009 | INR | 49.2 | 51.9 | 47.55 | 47.65 | 43.3182 | -2.35 (-4.70%) | 17,682 |
| 29 Oct 2009 | INR | 52 | 52 | 49.5 | 50 | 45.4545 | 0.0 (0.0%) | 12,363 |
| 28 Oct 2009 | INR | 49.4 | 51 | 49.4 | 50 | 45.4545 | -1.2 (-2.34%) | 11,009 |
| 27 Oct 2009 | INR | 53.5 | 53.5 | 50.9 | 51.2 | 46.5455 | -2.35 (-4.39%) | 2,342 |
| 26 Oct 2009 | INR | 53.35 | 54 | 53.35 | 53.55 | 48.6818 | -1.1 (-2.01%) | 6,116 |
| 23 Oct 2009 | INR | 54.05 | 54.9 | 53.75 | 54.65 | 49.6818 | -0.7 (-1.26%) | 2,806 |
| 22 Oct 2009 | INR | 55.65 | 55.8 | 53.75 | 55.35 | 50.3182 | -1.15 (-2.04%) | 2,555 |
| 21 Oct 2009 | INR | 56.6 | 56.7 | 56 | 56.5 | 51.3636 | +1.4 (+2.54%) | 2,586 |
| 20 Oct 2009 | INR | 55.6 | 58.5 | 55.1 | 55.1 | 50.0909 | -2.85 (-4.92%) | 4,631 |
| 17 Oct 2009 | INR | 58 | 58 | 57.5 | 57.95 | 52.6818 | +1.85 (+3.30%) | 676 |
| 16 Oct 2009 | INR | 57 | 57 | 55 | 56.1 | 51 | -0.25 (-0.44%) | 1,285 |
| 15 Oct 2009 | INR | 57.7 | 57.9 | 56.35 | 56.35 | 51.2273 | +0.3 (+0.54%) | 882 |
| 14 Oct 2009 | INR | 57.15 | 59.9 | 55.65 | 56.05 | 50.9545 | -1.65 (-2.86%) | 11,403 |
| 12 Oct 2009 | INR | 58 | 58 | 57.4 | 57.7 | 52.4545 | -4.3 (-6.94%) | 1,618 |
| 9 Oct 2009 | INR | 60 | 62 | 57 | 62 | 56.3636 | +1.45 (+2.39%) | 6,146 |
| 8 Oct 2009 | INR | 62 | 63 | 59 | 60.55 | 55.0455 | -1.45 (-2.34%) | 5,611 |
| 7 Oct 2009 | INR | 60.35 | 63 | 60.35 | 62 | 56.3636 | +0.75 (+1.22%) | 8,401 |
| 6 Oct 2009 | INR | 59 | 61.25 | 58.5 | 61.25 | 55.6818 | +3.2 (+5.51%) | 15,809 |
| 5 Oct 2009 | INR | 57.8 | 59.3 | 57.8 | 58.05 | 52.7727 | +1 (+1.75%) | 32,603 |
| 1 Oct 2009 | INR | 56.05 | 57.35 | 55 | 57.05 | 51.8636 | -0.05 (-0.09%) | 2,660 |
| 30 Sep 2009 | INR | 56 | 57.9 | 56 | 57.1 | 51.9091 | -0.8 (-1.38%) | 2,603 |
