| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | INR | 33.5 | 34.5 | 32.15 | 33.55 | 33.55 | +0.4 (+1.21%) | 26,684 |
| 16 Nov 2009 | INR | 33.1 | 35.35 | 33.1 | 33.15 | 33.15 | +0.55 (+1.69%) | 30,729 |
| 13 Nov 2009 | INR | 33 | 34 | 32.55 | 32.6 | 32.6 | +0.35 (+1.09%) | 27,742 |
| 12 Nov 2009 | INR | 33.8 | 34.75 | 32.25 | 32.25 | 32.25 | -0.75 (-2.27%) | 26,163 |
| 11 Nov 2009 | INR | 35.85 | 35.85 | 30.5 | 33 | 33 | +2.5 (+8.20%) | 38,560 |
| 10 Nov 2009 | INR | 31 | 32.95 | 30.2 | 30.5 | 30.5 | +0.5 (+1.67%) | 21,777 |
| 9 Nov 2009 | INR | 28.9 | 30.95 | 27.05 | 30 | 30 | +3 (+11.11%) | 28,405 |
| 6 Nov 2009 | INR | 26.25 | 28.25 | 26 | 27 | 27 | +1.3 (+5.06%) | 19,316 |
| 5 Nov 2009 | INR | 28.5 | 29 | 25.45 | 25.7 | 25.7 | -3.55 (-12.14%) | 25,724 |
| 4 Nov 2009 | INR | 30 | 30.2 | 28 | 29.25 | 29.25 | +0.25 (+0.86%) | 19,496 |
| 3 Nov 2009 | INR | 30.6 | 30.9 | 29 | 29 | 29 | -2 (-6.45%) | 16,799 |
| 30 Oct 2009 | INR | 30.5 | 31.8 | 29.7 | 31 | 31 | +1.5 (+5.08%) | 33,959 |
| 29 Oct 2009 | INR | 29.4 | 30.8 | 29.1 | 29.5 | 29.5 | -1.5 (-4.84%) | 20,210 |
| 28 Oct 2009 | INR | 30.5 | 31.5 | 28.55 | 31 | 31 | +1 (+3.33%) | 18,450 |
| 27 Oct 2009 | INR | 32.8 | 32.9 | 30 | 30 | 30 | -2 (-6.25%) | 19,755 |
| 26 Oct 2009 | INR | 33.5 | 34.45 | 32 | 32 | 32 | +0.1 (+0.31%) | 13,995 |
| 23 Oct 2009 | INR | 31 | 31.9 | 30 | 31.9 | 31.9 | +1.9 (+6.33%) | 21,240 |
| 22 Oct 2009 | INR | 32.15 | 32.15 | 29.3 | 30 | 30 | +0.75 (+2.56%) | 20,167 |
| 21 Oct 2009 | INR | 33 | 33 | 29 | 29.25 | 29.25 | -2.85 (-8.88%) | 17,225 |
| 20 Oct 2009 | INR | 33.5 | 34.2 | 32 | 32.1 | 32.1 | -0.9 (-2.73%) | 31,673 |
| 17 Oct 2009 | INR | 35 | 35 | 30.05 | 33 | 33 | +0.7 (+2.17%) | 10,764 |
| 16 Oct 2009 | INR | 33 | 33.7 | 31.9 | 32.3 | 32.3 | +0.15 (+0.47%) | 10,021 |
| 15 Oct 2009 | INR | 33.5 | 34.9 | 32.15 | 32.15 | 32.15 | -0.85 (-2.58%) | 19,819 |
| 14 Oct 2009 | INR | 32.8 | 34 | 32.4 | 33 | 33 | +0.05 (+0.15%) | 36,967 |
| 12 Oct 2009 | INR | 31.9 | 33.3 | 31.9 | 32.95 | 32.95 | +1.45 (+4.60%) | 22,571 |
| 9 Oct 2009 | INR | 32.6 | 32.6 | 30.05 | 31.5 | 31.5 | -1.2 (-3.67%) | 15,284 |
| 8 Oct 2009 | INR | 33 | 34.3 | 29.7 | 32.7 | 32.7 | -0.25 (-0.76%) | 19,055 |
| 7 Oct 2009 | INR | 33.1 | 33.5 | 31.7 | 32.95 | 32.95 | -0.8 (-2.37%) | 19,625 |
| 6 Oct 2009 | INR | 34.05 | 34.35 | 31.9 | 33.75 | 33.75 | +0.5 (+1.50%) | 17,952 |
| 5 Oct 2009 | INR | 33.9 | 34.9 | 33.25 | 33.25 | 33.25 | -0.9 (-2.64%) | 27,532 |
