| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 27.95 | 28.15 | 27.3 | 28.15 | 28.15 | +1.3 (+4.84%) | 203,454 |
| 17 Nov 2009 | INR | 26.85 | 26.85 | 25.9 | 26.85 | 26.85 | +1.25 (+4.88%) | 983,694 |
| 16 Nov 2009 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | +1.2 (+4.92%) | 14,357 |
| 13 Nov 2009 | INR | 24 | 24.4 | 23.35 | 24.4 | 24.4 | +1.05 (+4.50%) | 108,224 |
| 12 Nov 2009 | INR | 22.7 | 23.35 | 21.8 | 23.35 | 23.35 | +1.1 (+4.94%) | 264,523 |
| 11 Nov 2009 | INR | 22.4 | 22.9 | 20.9 | 22.25 | 22.25 | +0.3 (+1.37%) | 218,310 |
| 10 Nov 2009 | INR | 22.45 | 22.45 | 20.55 | 21.95 | 21.95 | +0.55 (+2.57%) | 396,980 |
| 9 Nov 2009 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | +1 (+4.90%) | 57,740 |
| 6 Nov 2009 | INR | 20.4 | 20.4 | 20.1 | 20.4 | 20.4 | +0.95 (+4.88%) | 57,593 |
| 5 Nov 2009 | INR | 19.45 | 19.45 | 19.05 | 19.45 | 19.45 | +0.9 (+4.85%) | 102,233 |
| 4 Nov 2009 | INR | 18.55 | 18.55 | 17.55 | 18.55 | 18.55 | +0.85 (+4.80%) | 159,284 |
| 3 Nov 2009 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | +0.8 (+4.73%) | 28,575 |
| 30 Oct 2009 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | +0.8 (+4.97%) | 4,112 |
| 29 Oct 2009 | INR | 16.35 | 16.7 | 15.75 | 16.1 | 16.1 | -0.25 (-1.53%) | 36,657 |
| 28 Oct 2009 | INR | 16.2 | 16.9 | 15.55 | 16.35 | 16.35 | 0.0 (0.0%) | 69,783 |
| 27 Oct 2009 | INR | 16.6 | 17.15 | 16.2 | 16.35 | 16.35 | -0.55 (-3.25%) | 48,359 |
| 26 Oct 2009 | INR | 17.6 | 17.8 | 16.85 | 16.9 | 16.9 | -0.5 (-2.87%) | 54,347 |
| 23 Oct 2009 | INR | 17.5 | 17.5 | 17.25 | 17.4 | 17.4 | -0.1 (-0.57%) | 12,522 |
| 22 Oct 2009 | INR | 17.55 | 18 | 17.3 | 17.5 | 17.5 | -0.05 (-0.28%) | 21,846 |
| 21 Oct 2009 | INR | 17.3 | 17.85 | 17.3 | 17.55 | 17.55 | -0.05 (-0.28%) | 18,908 |
| 20 Oct 2009 | INR | 18.2 | 18.3 | 17.55 | 17.6 | 17.6 | -0.4 (-2.22%) | 15,050 |
| 17 Oct 2009 | INR | 18 | 18.15 | 17.6 | 18 | 18 | +0.25 (+1.41%) | 13,380 |
| 16 Oct 2009 | INR | 18.1 | 18.1 | 17.6 | 17.75 | 17.75 | -0.1 (-0.56%) | 25,124 |
| 15 Oct 2009 | INR | 17.5 | 18 | 17.3 | 17.85 | 17.85 | +0.35 (+2%) | 30,187 |
| 14 Oct 2009 | INR | 17.8 | 17.9 | 17.4 | 17.5 | 17.5 | -0.3 (-1.69%) | 15,875 |
| 12 Oct 2009 | INR | 17.65 | 17.9 | 17.5 | 17.8 | 17.8 | +0.2 (+1.14%) | 10,994 |
| 9 Oct 2009 | INR | 17.7 | 18 | 17.5 | 17.6 | 17.6 | -0.25 (-1.40%) | 16,957 |
| 8 Oct 2009 | INR | 18.1 | 18.3 | 17.6 | 17.85 | 17.85 | +0.05 (+0.28%) | 55,165 |
| 7 Oct 2009 | INR | 17.4 | 18.2 | 17.35 | 17.8 | 17.8 | +0.3 (+1.71%) | 38,486 |
| 6 Oct 2009 | INR | 18.05 | 18.05 | 17.4 | 17.5 | 17.5 | -0.45 (-2.51%) | 127,145 |
