| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 18.8 | 18.8 | 17.37 | 17.7 | 17.7 | -0.58 (-3.17%) | 41,013 |
| 17 Nov 2009 | INR | 19.55 | 19.64 | 17.78 | 18.28 | 18.28 | -0.43 (-2.30%) | 203,243 |
| 16 Nov 2009 | INR | 18 | 18.71 | 18 | 18.71 | 18.71 | +0.89 (+4.99%) | 77,543 |
| 13 Nov 2009 | INR | 17.5 | 17.82 | 17.5 | 17.82 | 17.82 | +0.84 (+4.95%) | 42,969 |
| 12 Nov 2009 | INR | 16.95 | 16.98 | 16.95 | 16.98 | 16.98 | +0.8 (+4.94%) | 49,225 |
| 11 Nov 2009 | INR | 15.9 | 16.18 | 15 | 16.18 | 16.18 | +0.68 (+4.39%) | 113,115 |
| 10 Nov 2009 | INR | 15.94 | 16.5 | 15 | 15.5 | 15.5 | +0.26 (+1.71%) | 114,212 |
| 9 Nov 2009 | INR | 14 | 15.6 | 13.45 | 15.24 | 15.24 | +1.03 (+7.25%) | 116,680 |
| 6 Nov 2009 | INR | 13.64 | 14.21 | 13.4 | 14.21 | 14.21 | +0.64 (+4.72%) | 61,861 |
| 5 Nov 2009 | INR | 13 | 13.57 | 12.7 | 13.57 | 13.57 | +0.64 (+4.95%) | 45,292 |
| 4 Nov 2009 | INR | 12.5 | 12.93 | 12.5 | 12.93 | 12.93 | +0.62 (+5.04%) | 37,093 |
| 3 Nov 2009 | INR | 12.36 | 12.75 | 12.31 | 12.31 | 12.31 | -0.64 (-4.94%) | 37,898 |
| 30 Oct 2009 | INR | 13.5 | 13.55 | 12.35 | 12.95 | 12.95 | 0.0 (0.0%) | 28,855 |
| 29 Oct 2009 | INR | 13.3 | 13.3 | 12.7 | 12.95 | 12.95 | -0.35 (-2.63%) | 92,790 |
| 28 Oct 2009 | INR | 13.5 | 13.5 | 12.85 | 13.3 | 13.3 | -0.2 (-1.48%) | 36,701 |
| 27 Oct 2009 | INR | 13.5 | 13.8 | 13.5 | 13.5 | 13.5 | -0.3 (-2.17%) | 25,543 |
| 26 Oct 2009 | INR | 14.55 | 14.55 | 13.5 | 13.8 | 13.8 | -0.35 (-2.47%) | 31,253 |
| 23 Oct 2009 | INR | 14.65 | 14.65 | 14 | 14.15 | 14.15 | +0.1 (+0.71%) | 61,107 |
| 22 Oct 2009 | INR | 14.8 | 14.8 | 14.05 | 14.05 | 14.05 | -0.7 (-4.75%) | 17,362 |
| 21 Oct 2009 | INR | 14.5 | 14.9 | 14.4 | 14.75 | 14.75 | 0.0 (0.0%) | 30,116 |
| 20 Oct 2009 | INR | 14.6 | 15.1 | 14.5 | 14.75 | 14.75 | +0.1 (+0.68%) | 31,065 |
| 17 Oct 2009 | INR | 14.5 | 14.65 | 14.1 | 14.65 | 14.65 | +0.7 (+5.02%) | 11,440 |
| 16 Oct 2009 | INR | 13.55 | 14.1 | 13.4 | 13.95 | 13.95 | +0.6 (+4.49%) | 27,215 |
| 15 Oct 2009 | INR | 13.6 | 13.6 | 13 | 13.35 | 13.35 | +0.15 (+1.14%) | 19,895 |
| 14 Oct 2009 | INR | 13.5 | 14 | 13.15 | 13.2 | 13.2 | -0.6 (-4.35%) | 52,579 |
| 12 Oct 2009 | INR | 14 | 14.4 | 13.6 | 13.8 | 13.8 | -0.5 (-3.50%) | 56,564 |
| 9 Oct 2009 | INR | 14.75 | 14.75 | 14 | 14.3 | 14.3 | -0.45 (-3.05%) | 58,871 |
| 8 Oct 2009 | INR | 15.25 | 15.25 | 14.45 | 14.75 | 14.75 | -0.5 (-3.28%) | 47,481 |
| 7 Oct 2009 | INR | 14.8 | 15.65 | 14.4 | 15.25 | 15.25 | +0.3 (+2.01%) | 104,251 |
| 6 Oct 2009 | INR | 15.95 | 15.95 | 14.95 | 14.95 | 14.95 | -0.8 (-5.08%) | 73,686 |
