| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 46 | 47.4 | 45.5 | 45.85 | 45.85 | +0.15 (+0.33%) | 117,304 |
| 17 Nov 2009 | INR | 46.75 | 46.75 | 45 | 45.7 | 45.7 | +0.05 (+0.11%) | 59,794 |
| 16 Nov 2009 | INR | 46 | 46.85 | 45.3 | 45.65 | 45.65 | -0.4 (-0.87%) | 35,931 |
| 13 Nov 2009 | INR | 47 | 47 | 45.9 | 46.05 | 46.05 | -0.45 (-0.97%) | 39,737 |
| 12 Nov 2009 | INR | 45.8 | 47.15 | 45.6 | 46.5 | 46.5 | +0.65 (+1.42%) | 48,051 |
| 11 Nov 2009 | INR | 45.5 | 46.1 | 44.7 | 45.85 | 45.85 | +0.7 (+1.55%) | 36,822 |
| 10 Nov 2009 | INR | 46 | 46.65 | 45.1 | 45.15 | 45.15 | -1.55 (-3.32%) | 32,924 |
| 9 Nov 2009 | INR | 45.5 | 46.7 | 45.1 | 46.7 | 46.7 | +1.45 (+3.20%) | 30,111 |
| 6 Nov 2009 | INR | 45.45 | 46.8 | 44.05 | 45.25 | 45.25 | +0.35 (+0.78%) | 39,529 |
| 5 Nov 2009 | INR | 43.35 | 45.2 | 42.85 | 44.9 | 44.9 | +1.45 (+3.34%) | 76,862 |
| 4 Nov 2009 | INR | 46 | 46 | 42 | 43.45 | 43.45 | -0.05 (-0.11%) | 55,649 |
| 3 Nov 2009 | INR | 46.15 | 46.45 | 43 | 43.5 | 43.5 | -4.2 (-8.81%) | 129,582 |
| 30 Oct 2009 | INR | 48.1 | 49.35 | 47.2 | 47.7 | 47.7 | +0.2 (+0.42%) | 52,223 |
| 29 Oct 2009 | INR | 48 | 48.9 | 47 | 47.5 | 47.5 | -1.45 (-2.96%) | 33,164 |
| 28 Oct 2009 | INR | 50 | 51.4 | 48.7 | 48.95 | 48.95 | -1.25 (-2.49%) | 88,698 |
| 27 Oct 2009 | INR | 52 | 52.95 | 50 | 50.2 | 50.2 | -2.35 (-4.47%) | 79,220 |
| 26 Oct 2009 | INR | 53 | 53.9 | 52 | 52.55 | 52.55 | -0.25 (-0.47%) | 136,814 |
| 23 Oct 2009 | INR | 53 | 54.45 | 52.35 | 52.8 | 52.8 | -0.15 (-0.28%) | 200,013 |
| 22 Oct 2009 | INR | 52.15 | 54.3 | 51 | 52.95 | 52.95 | +1.05 (+2.02%) | 289,420 |
| 21 Oct 2009 | INR | 51 | 52.9 | 50.9 | 51.9 | 51.9 | +1.1 (+2.17%) | 112,230 |
| 20 Oct 2009 | INR | 51.35 | 52.2 | 50.7 | 50.8 | 50.8 | -0.55 (-1.07%) | 49,534 |
| 17 Oct 2009 | INR | 53 | 53 | 51 | 51.35 | 51.35 | +0.65 (+1.28%) | 47,642 |
| 16 Oct 2009 | INR | 51 | 51.9 | 50.5 | 50.7 | 50.7 | -0.3 (-0.59%) | 113,497 |
| 15 Oct 2009 | INR | 51.25 | 52.2 | 50.85 | 51 | 51 | +0.2 (+0.39%) | 66,782 |
| 14 Oct 2009 | INR | 50.7 | 53 | 50.6 | 50.8 | 50.8 | -0.05 (-0.10%) | 161,035 |
| 12 Oct 2009 | INR | 52 | 52.35 | 50.6 | 50.85 | 50.85 | -0.85 (-1.64%) | 57,172 |
| 9 Oct 2009 | INR | 52.55 | 53 | 51.35 | 51.7 | 51.7 | -0.5 (-0.96%) | 54,065 |
| 8 Oct 2009 | INR | 51.6 | 53 | 51.6 | 52.2 | 52.2 | -0.05 (-0.10%) | 37,592 |
| 7 Oct 2009 | INR | 53 | 53.8 | 52 | 52.25 | 52.25 | -0.35 (-0.67%) | 68,262 |
| 6 Oct 2009 | INR | 53.65 | 54.3 | 51.15 | 52.6 | 52.6 | -0.65 (-1.22%) | 189,641 |
