| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 15.5 | 16.5 | 15.3 | 15.4 | 10.2667 | +0.33 (+2.19%) | 27,531 |
| 17 Nov 2009 | INR | 16.25 | 16.25 | 15 | 15.07 | 10.0467 | -0.38 (-2.46%) | 8,186 |
| 16 Nov 2009 | INR | 15.3 | 15.7 | 15.1 | 15.45 | 10.3 | +0.65 (+4.39%) | 12,425 |
| 13 Nov 2009 | INR | 15 | 15.7 | 14.8 | 14.8 | 9.8667 | -0.2 (-1.33%) | 11,822 |
| 12 Nov 2009 | INR | 14.55 | 15.75 | 14.55 | 15 | 10 | -0.05 (-0.33%) | 18,442 |
| 11 Nov 2009 | INR | 15.25 | 15.25 | 15.05 | 15.05 | 10.0333 | -0.3 (-1.95%) | 1,180 |
| 10 Nov 2009 | INR | 16.4 | 16.4 | 15.35 | 15.35 | 10.2333 | +0.3 (+1.99%) | 10,855 |
| 9 Nov 2009 | INR | 15 | 15.2 | 14.8 | 15.05 | 10.0333 | -0.4 (-2.59%) | 1,200 |
| 6 Nov 2009 | INR | 15 | 15.7 | 15 | 15.45 | 10.3 | +0.2 (+1.31%) | 13,385 |
| 5 Nov 2009 | INR | 15.1 | 15.25 | 14.9 | 15.25 | 10.1667 | +0.11 (+0.73%) | 700 |
| 4 Nov 2009 | INR | 14.35 | 16 | 14.21 | 15.14 | 10.0933 | +1.14 (+8.14%) | 20,926 |
| 3 Nov 2009 | INR | 14.9 | 15.7 | 14 | 14 | 9.3333 | -0.8 (-5.41%) | 8,639 |
| 30 Oct 2009 | INR | 15.3 | 15.3 | 14.8 | 14.8 | 9.8667 | -0.05 (-0.34%) | 14,460 |
| 29 Oct 2009 | INR | 14.2 | 15.4 | 14.2 | 14.85 | 9.9 | +0.45 (+3.13%) | 7,996 |
| 28 Oct 2009 | INR | 14.7 | 15.3 | 14.4 | 14.4 | 9.6 | +0.15 (+1.05%) | 1,154 |
| 27 Oct 2009 | INR | 14.25 | 15.1 | 14.25 | 14.25 | 9.5 | -1.2 (-7.77%) | 2,712 |
| 26 Oct 2009 | INR | 15.5 | 15.5 | 15 | 15.45 | 10.3 | +0.95 (+6.55%) | 17,311 |
| 23 Oct 2009 | INR | 16 | 16 | 14.5 | 14.5 | 9.6667 | -1 (-6.45%) | 5,409 |
| 22 Oct 2009 | INR | 15.8 | 15.8 | 15.5 | 15.5 | 10.3333 | -0.1 (-0.64%) | 10,678 |
| 21 Oct 2009 | INR | 15.1 | 16.1 | 15.1 | 15.6 | 10.4 | -0.5 (-3.11%) | 5,002 |
| 20 Oct 2009 | INR | 15.2 | 16.1 | 15.2 | 16.1 | 10.7333 | +1 (+6.62%) | 20,895 |
| 17 Oct 2009 | INR | 15 | 15.5 | 15 | 15.1 | 10.0667 | -0.4 (-2.58%) | 601 |
| 16 Oct 2009 | INR | 15.95 | 15.95 | 15.25 | 15.5 | 10.3333 | +0.45 (+2.99%) | 7,142 |
| 15 Oct 2009 | INR | 15.5 | 15.95 | 15.05 | 15.05 | 10.0333 | -0.2 (-1.31%) | 11,287 |
| 14 Oct 2009 | INR | 15.1 | 15.75 | 15.05 | 15.25 | 10.1667 | -0.65 (-4.09%) | 14,506 |
| 12 Oct 2009 | INR | 15.1 | 15.9 | 15.1 | 15.9 | 10.6 | +0.1 (+0.63%) | 1,907 |
| 9 Oct 2009 | INR | 15.5 | 16.2 | 15.05 | 15.8 | 10.5333 | +0.45 (+2.93%) | 2,740 |
| 8 Oct 2009 | INR | 15.2 | 15.45 | 15.2 | 15.35 | 10.2333 | -0.15 (-0.97%) | 1,363 |
| 7 Oct 2009 | INR | 15.5 | 16.25 | 15.5 | 15.5 | 10.3333 | -0.5 (-3.13%) | 12,609 |
| 6 Oct 2009 | INR | 16.75 | 16.75 | 14.65 | 16 | 10.6667 | -0.05 (-0.31%) | 6,459 |
