| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 15.05 | 15.65 | 14.9 | 15.6 | 15.6 | +0.55 (+3.65%) | 4,875 |
| 17 Nov 2009 | INR | 15.6 | 15.6 | 15 | 15.05 | 15.05 | -0.45 (-2.90%) | 3,132 |
| 16 Nov 2009 | INR | 15.5 | 15.5 | 15.05 | 15.5 | 15.5 | -0.1 (-0.64%) | 5,720 |
| 13 Nov 2009 | INR | 15.9 | 16.2 | 15.1 | 15.6 | 15.6 | 0.0 (0.0%) | 4,250 |
| 12 Nov 2009 | INR | 14.95 | 15.6 | 14.9 | 15.6 | 15.6 | +1 (+6.85%) | 4,965 |
| 11 Nov 2009 | INR | 15.65 | 15.7 | 14.6 | 14.6 | 14.6 | -0.4 (-2.67%) | 3,005 |
| 10 Nov 2009 | INR | 15.4 | 15.6 | 15 | 15 | 15 | -0.6 (-3.85%) | 8,584 |
| 9 Nov 2009 | INR | 15.6 | 15.6 | 15 | 15.6 | 15.6 | +0.2 (+1.30%) | 6,034 |
| 6 Nov 2009 | INR | 15.2 | 15.65 | 14.85 | 15.4 | 15.4 | -0.1 (-0.65%) | 5,880 |
| 5 Nov 2009 | INR | 15 | 15.7 | 14.5 | 15.5 | 15.5 | +0.5 (+3.33%) | 6,629 |
| 4 Nov 2009 | INR | 15.05 | 15.2 | 15 | 15 | 15 | -0.2 (-1.32%) | 7,978 |
| 3 Nov 2009 | INR | 15 | 16.2 | 14.9 | 15.2 | 15.2 | -0.35 (-2.25%) | 5,522 |
| 30 Oct 2009 | INR | 16.2 | 16.2 | 15.55 | 15.55 | 15.55 | -0.3 (-1.89%) | 19,050 |
| 29 Oct 2009 | INR | 15.6 | 16 | 15.4 | 15.85 | 15.85 | -0.35 (-2.16%) | 19,377 |
| 28 Oct 2009 | INR | 16.25 | 16.5 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 18,807 |
| 27 Oct 2009 | INR | 17.4 | 17.5 | 17 | 17 | 17 | -0.85 (-4.76%) | 15,470 |
| 26 Oct 2009 | INR | 17.75 | 18.4 | 17.5 | 17.85 | 17.85 | -0.35 (-1.92%) | 4,772 |
| 23 Oct 2009 | INR | 18.5 | 18.5 | 17.9 | 18.2 | 18.2 | 0.0 (0.0%) | 14,327 |
| 22 Oct 2009 | INR | 18 | 18.75 | 18 | 18.2 | 18.2 | -0.65 (-3.45%) | 10,276 |
| 21 Oct 2009 | INR | 18.1 | 18.95 | 18.1 | 18.85 | 18.85 | +0.4 (+2.17%) | 28,395 |
| 20 Oct 2009 | INR | 18.3 | 19 | 18.05 | 18.45 | 18.45 | +0.1 (+0.54%) | 13,600 |
| 17 Oct 2009 | INR | 18.35 | 18.35 | 18.3 | 18.35 | 18.35 | +0.85 (+4.86%) | 14,550 |
| 16 Oct 2009 | INR | 17.75 | 17.9 | 17.1 | 17.5 | 17.5 | -0.05 (-0.28%) | 13,610 |
| 15 Oct 2009 | INR | 18 | 18 | 17 | 17.55 | 17.55 | +0.2 (+1.15%) | 10,722 |
| 14 Oct 2009 | INR | 17.7 | 18.2 | 16.8 | 17.35 | 17.35 | +0.05 (+0.29%) | 15,405 |
| 12 Oct 2009 | INR | 16.1 | 17.45 | 16.1 | 17.3 | 17.3 | +0.65 (+3.90%) | 11,357 |
| 9 Oct 2009 | INR | 16.9 | 17.5 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 22,434 |
| 8 Oct 2009 | INR | 16.95 | 17.5 | 16.9 | 17.5 | 17.5 | -0.2 (-1.13%) | 20,462 |
| 7 Oct 2009 | INR | 18 | 19.25 | 17.7 | 17.7 | 17.7 | -0.85 (-4.58%) | 35,123 |
| 6 Oct 2009 | INR | 19.9 | 19.9 | 18.45 | 18.55 | 18.55 | -0.85 (-4.38%) | 23,766 |
