| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | INR | 53.7 | 55 | 52.6 | 53.4 | 53.4 | -1.3 (-2.38%) | 43,643 |
| 16 Nov 2009 | INR | 53.5 | 55.95 | 51.8 | 54.7 | 54.7 | +3.4 (+6.63%) | 43,180 |
| 13 Nov 2009 | INR | 51.3 | 52 | 50.5 | 51.3 | 51.3 | -0.2 (-0.39%) | 16,428 |
| 12 Nov 2009 | INR | 52.5 | 53.5 | 50.85 | 51.5 | 51.5 | -0.7 (-1.34%) | 13,592 |
| 11 Nov 2009 | INR | 52 | 52.75 | 51.15 | 52.2 | 52.2 | +0.3 (+0.58%) | 19,738 |
| 10 Nov 2009 | INR | 53.5 | 55.9 | 51.6 | 51.9 | 51.9 | -0.25 (-0.48%) | 19,511 |
| 9 Nov 2009 | INR | 51.9 | 52.75 | 51.2 | 52.15 | 52.15 | +0.35 (+0.68%) | 24,246 |
| 6 Nov 2009 | INR | 48.5 | 51.9 | 48.5 | 51.8 | 51.8 | +3.35 (+6.91%) | 24,884 |
| 5 Nov 2009 | INR | 47 | 48.45 | 46.2 | 48.45 | 48.45 | +1.95 (+4.19%) | 19,596 |
| 4 Nov 2009 | INR | 45 | 47 | 43.75 | 46.5 | 46.5 | +3 (+6.90%) | 32,428 |
| 3 Nov 2009 | INR | 48 | 48.65 | 43.5 | 43.5 | 43.5 | -4.45 (-9.28%) | 27,084 |
| 30 Oct 2009 | INR | 51.7 | 51.7 | 47.15 | 47.95 | 47.95 | -0.05 (-0.10%) | 18,606 |
| 29 Oct 2009 | INR | 48.05 | 49.5 | 48 | 48 | 48 | -2 (-4%) | 12,704 |
| 28 Oct 2009 | INR | 49.75 | 52.05 | 47.55 | 50 | 50 | -0.7 (-1.38%) | 39,348 |
| 27 Oct 2009 | INR | 54.35 | 54.35 | 50.2 | 50.7 | 50.7 | -3.65 (-6.72%) | 44,161 |
| 26 Oct 2009 | INR | 56.25 | 57 | 54.1 | 54.35 | 54.35 | -1.95 (-3.46%) | 16,583 |
| 23 Oct 2009 | INR | 57.65 | 57.7 | 56 | 56.3 | 56.3 | -0.3 (-0.53%) | 32,961 |
| 22 Oct 2009 | INR | 57 | 59 | 56.1 | 56.6 | 56.6 | -1.15 (-1.99%) | 42,620 |
| 21 Oct 2009 | INR | 58.4 | 59 | 57.5 | 57.75 | 57.75 | +0.1 (+0.17%) | 62,209 |
| 20 Oct 2009 | INR | 59.5 | 61.15 | 57 | 57.65 | 57.65 | -2.15 (-3.60%) | 77,287 |
| 17 Oct 2009 | INR | 58.55 | 60.1 | 58.55 | 59.8 | 59.8 | +1.9 (+3.28%) | 75,792 |
| 16 Oct 2009 | INR | 58.7 | 60.3 | 57.6 | 57.9 | 57.9 | -0.35 (-0.60%) | 158,391 |
| 15 Oct 2009 | INR | 59.55 | 59.85 | 58 | 58.25 | 58.25 | -0.75 (-1.27%) | 81,859 |
| 14 Oct 2009 | INR | 58.9 | 60.5 | 58.7 | 59 | 59 | +0.75 (+1.29%) | 89,997 |
| 12 Oct 2009 | INR | 58.05 | 59.2 | 57.85 | 58.25 | 58.25 | +0.5 (+0.87%) | 33,094 |
| 9 Oct 2009 | INR | 58.85 | 60.5 | 57.4 | 57.75 | 57.75 | +0.3 (+0.52%) | 132,033 |
| 8 Oct 2009 | INR | 58.7 | 58.7 | 56.4 | 57.45 | 57.45 | +0.1 (+0.17%) | 34,476 |
| 7 Oct 2009 | INR | 57.8 | 58.8 | 57 | 57.35 | 57.35 | +0.35 (+0.61%) | 62,464 |
| 6 Oct 2009 | INR | 59.5 | 59.8 | 55 | 57 | 57 | -1.6 (-2.73%) | 71,362 |
| 5 Oct 2009 | INR | 61 | 61.4 | 58 | 58.6 | 58.6 | -1.8 (-2.98%) | 112,402 |
