| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2009 | INR | 9.6 | 10.49 | 9.6 | 10.07 | 40.28 | +0.03 (+0.30%) | 6,631 |
| 4 Dec 2009 | INR | 10 | 10.65 | 10 | 10.04 | 40.16 | -677.53 (-98.54%) | 8,473 |
| 3 Dec 2009 | USD | 10.59 | 10.59 | 10 | 10.25 | 41 | +10.033 (+4627.34%) | 5,752 |
| 2 Dec 2009 | INR | 9.66 | 10.09 | 9.66 | 10.09 | 40.36 | +0.29 (+2.96%) | 4,897 |
| 1 Dec 2009 | INR | 9.5 | 9.93 | 9.31 | 9.8 | 39.2 | +0.28 (+2.94%) | 3,730 |
| 30 Nov 2009 | INR | 9.5 | 9.95 | 9.5 | 9.52 | 38.08 | -0.26 (-2.66%) | 2,925 |
| 27 Nov 2009 | INR | 10 | 10 | 9.47 | 9.78 | 39.12 | -0.22 (-2.20%) | 3,692 |
| 26 Nov 2009 | INR | 10 | 10.25 | 9.84 | 10 | 40 | -0.03 (-0.30%) | 4,200 |
| 25 Nov 2009 | INR | 10.55 | 10.55 | 10.01 | 10.03 | 40.12 | -0.18 (-1.76%) | 2,629 |
| 24 Nov 2009 | INR | 10.8 | 10.8 | 10 | 10.21 | 40.84 | -0.22 (-2.11%) | 8,599 |
| 23 Nov 2009 | INR | 10.25 | 10.43 | 10 | 10.43 | 41.72 | +0.49 (+4.93%) | 10,530 |
| 20 Nov 2009 | INR | 10.2 | 10.2 | 9.3 | 9.94 | 39.76 | -0.2 (-1.97%) | 6,730 |
| 19 Nov 2009 | INR | 10 | 10.24 | 9.71 | 10.14 | 40.56 | +0.04 (+0.40%) | 3,760 |
| 18 Nov 2009 | INR | 9.62 | 10.18 | 9.6 | 10.1 | 40.4 | +0.15 (+1.51%) | 6,175 |
| 17 Nov 2009 | INR | 9.55 | 9.99 | 9.55 | 9.95 | 39.8 | -0.02 (-0.20%) | 5,386 |
| 16 Nov 2009 | INR | 9.98 | 9.98 | 9.41 | 9.97 | 39.88 | +0.22 (+2.26%) | 12,871 |
| 13 Nov 2009 | INR | 10 | 10.25 | 9.35 | 9.75 | 39 | +0.13 (+1.35%) | 13,512 |
| 12 Nov 2009 | INR | 10 | 10 | 9.6 | 9.62 | 38.48 | -0.27 (-2.73%) | 3,037 |
| 11 Nov 2009 | INR | 9.52 | 9.9 | 9.52 | 9.89 | 39.56 | -0.09 (-0.90%) | 3,519 |
| 10 Nov 2009 | INR | 10.1 | 10.1 | 9.55 | 9.98 | 39.92 | +0.1 (+1.01%) | 4,417 |
| 9 Nov 2009 | INR | 9.9 | 9.9 | 9.35 | 9.88 | 39.52 | +0.21 (+2.17%) | 5,975 |
| 6 Nov 2009 | INR | 10.25 | 10.25 | 9.67 | 9.67 | 38.68 | -0.48 (-4.73%) | 15,690 |
| 5 Nov 2009 | INR | 10 | 11 | 9.98 | 10.15 | 40.6 | -0.35 (-3.33%) | 11,580 |
| 4 Nov 2009 | INR | 10.1 | 10.6 | 9.89 | 10.5 | 42 | +0.1 (+0.96%) | 2,953 |
| 3 Nov 2009 | INR | 10.4 | 11.4 | 10.36 | 10.4 | 41.6 | -0.5 (-4.59%) | 5,983 |
| 30 Oct 2009 | INR | 12 | 12 | 10.9 | 10.9 | 43.6 | -0.55 (-4.80%) | 3,703 |
| 29 Oct 2009 | INR | 11.5 | 11.95 | 11.45 | 11.45 | 45.8 | -0.55 (-4.58%) | 2,765 |
| 28 Oct 2009 | INR | 11.8 | 12 | 11.7 | 12 | 48 | -0.2 (-1.64%) | 612 |
| 27 Oct 2009 | INR | 12.2 | 12.2 | 11.8 | 12.2 | 48.8 | -0.1 (-0.81%) | 1,730 |
| 26 Oct 2009 | INR | 12.3 | 12.5 | 12.3 | 12.3 | 49.2 | -0.6 (-4.65%) | 6,688 |
