| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | INR | 15.75 | 15.75 | 14.9 | 14.99 | 14.99 | -0.01 (-0.07%) | 22,445 |
| 13 Nov 2009 | INR | 15 | 15.45 | 14.81 | 15 | 15 | -0.24 (-1.57%) | 34,870 |
| 12 Nov 2009 | INR | 14.6 | 15.7 | 14.6 | 15.24 | 15.24 | +0.12 (+0.79%) | 122,577 |
| 11 Nov 2009 | INR | 15 | 15.4 | 14.91 | 15.12 | 15.12 | +0.01 (+0.07%) | 11,160 |
| 10 Nov 2009 | INR | 15.1 | 15.7 | 15.1 | 15.11 | 15.11 | -0.19 (-1.24%) | 16,476 |
| 9 Nov 2009 | INR | 15.3 | 15.85 | 14.75 | 15.3 | 15.3 | 0.0 (0.0%) | 7,831 |
| 6 Nov 2009 | INR | 14.25 | 15.4 | 14.25 | 15.3 | 15.3 | +1.24 (+8.82%) | 22,341 |
| 5 Nov 2009 | INR | 13.25 | 14.35 | 13.25 | 14.06 | 14.06 | +0.26 (+1.88%) | 23,619 |
| 4 Nov 2009 | INR | 13.8 | 13.9 | 13.35 | 13.8 | 13.8 | +0.49 (+3.68%) | 33,594 |
| 3 Nov 2009 | INR | 14.6 | 15 | 13 | 13.31 | 13.31 | -1.64 (-10.97%) | 56,952 |
| 30 Oct 2009 | INR | 15.6 | 15.7 | 14.7 | 14.95 | 14.95 | -0.25 (-1.64%) | 43,744 |
| 29 Oct 2009 | INR | 15.05 | 15.6 | 15.05 | 15.2 | 15.2 | -0.1 (-0.65%) | 13,424 |
| 28 Oct 2009 | INR | 15.3 | 16 | 14.8 | 15.3 | 15.3 | -0.6 (-3.77%) | 40,644 |
| 27 Oct 2009 | INR | 16 | 16.8 | 15.7 | 15.9 | 15.9 | -0.4 (-2.45%) | 51,036 |
| 26 Oct 2009 | INR | 16.3 | 16.9 | 16.05 | 16.3 | 16.3 | -0.4 (-2.40%) | 109,116 |
| 23 Oct 2009 | INR | 17.5 | 17.7 | 16.55 | 16.7 | 16.7 | +0.1 (+0.60%) | 113,722 |
| 22 Oct 2009 | INR | 17 | 17.4 | 16.05 | 16.6 | 16.6 | -0.45 (-2.64%) | 56,812 |
| 21 Oct 2009 | INR | 17.1 | 18.4 | 17 | 17.05 | 17.05 | -0.7 (-3.94%) | 72,438 |
| 20 Oct 2009 | INR | 19.2 | 19.2 | 17.4 | 17.75 | 17.75 | -0.25 (-1.39%) | 179,404 |
| 17 Oct 2009 | INR | 17.5 | 18.95 | 17.5 | 18 | 18 | +1.1 (+6.51%) | 95,193 |
| 16 Oct 2009 | INR | 16 | 17.5 | 16 | 16.9 | 16.9 | +0.55 (+3.36%) | 193,651 |
| 15 Oct 2009 | INR | 16.5 | 16.5 | 15.95 | 16.35 | 16.35 | +0.4 (+2.51%) | 31,758 |
| 14 Oct 2009 | INR | 16.45 | 16.5 | 15.9 | 15.95 | 15.95 | -0.05 (-0.31%) | 103,214 |
| 12 Oct 2009 | INR | 16 | 16.3 | 15.6 | 16 | 16 | +0.15 (+0.95%) | 71,349 |
| 9 Oct 2009 | INR | 16.1 | 16.9 | 15.7 | 15.85 | 15.85 | -0.4 (-2.46%) | 66,768 |
| 8 Oct 2009 | INR | 16.15 | 16.7 | 16.05 | 16.25 | 16.25 | +0.1 (+0.62%) | 50,445 |
| 7 Oct 2009 | INR | 16.65 | 16.85 | 16 | 16.15 | 16.15 | -0.4 (-2.42%) | 61,632 |
| 6 Oct 2009 | INR | 16.5 | 16.85 | 16 | 16.55 | 16.55 | -0.05 (-0.30%) | 59,266 |
| 5 Oct 2009 | INR | 17 | 17.4 | 16.5 | 16.6 | 16.6 | -0.5 (-2.92%) | 44,341 |
| 1 Oct 2009 | INR | 17.7 | 17.7 | 16.9 | 17.1 | 17.1 | -0.15 (-0.87%) | 117,382 |
