| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | INR | 25.35 | 26 | 25 | 25.9 | 25.9 | +0.1 (+0.39%) | 24,603 |
| 3 Nov 2009 | INR | 25.5 | 26.8 | 25.5 | 25.8 | 25.8 | -0.2 (-0.77%) | 8,665 |
| 30 Oct 2009 | INR | 25.8 | 26.95 | 25.8 | 26 | 26 | -0.1 (-0.38%) | 2,897 |
| 29 Oct 2009 | INR | 27 | 27 | 25.8 | 26.1 | 26.1 | -0.15 (-0.57%) | 1,115 |
| 28 Oct 2009 | INR | 27.25 | 28 | 26.15 | 26.25 | 26.25 | -0.85 (-3.14%) | 2,631 |
| 27 Oct 2009 | INR | 27.55 | 27.55 | 27.05 | 27.1 | 27.1 | -0.55 (-1.99%) | 4,069 |
| 26 Oct 2009 | INR | 28.3 | 29 | 27.6 | 27.65 | 27.65 | -0.65 (-2.30%) | 5,953 |
| 23 Oct 2009 | INR | 28 | 29 | 28 | 28.3 | 28.3 | -0.55 (-1.91%) | 5,539 |
| 22 Oct 2009 | INR | 29 | 30 | 28.25 | 28.85 | 28.85 | -0.2 (-0.69%) | 7,146 |
| 21 Oct 2009 | INR | 34 | 34 | 29 | 29.05 | 29.05 | -0.85 (-2.84%) | 15,827 |
| 20 Oct 2009 | INR | 31 | 31 | 28.8 | 29.9 | 29.9 | -0.3 (-0.99%) | 8,088 |
| 17 Oct 2009 | INR | 27.3 | 33 | 27.3 | 30.2 | 30.2 | +1.75 (+6.15%) | 17,347 |
| 16 Oct 2009 | INR | 30 | 30.35 | 28.25 | 28.45 | 28.45 | -1.2 (-4.05%) | 10,600 |
| 15 Oct 2009 | INR | 30 | 30.9 | 27.7 | 29.65 | 29.65 | +0.45 (+1.54%) | 14,658 |
| 14 Oct 2009 | INR | 27.35 | 30 | 27.35 | 29.2 | 29.2 | +1.25 (+4.47%) | 13,647 |
| 12 Oct 2009 | INR | 27 | 28.9 | 27 | 27.95 | 27.95 | -0.1 (-0.36%) | 4,885 |
| 9 Oct 2009 | INR | 27.65 | 29 | 27.65 | 28.05 | 28.05 | +0.35 (+1.26%) | 6,836 |
| 8 Oct 2009 | INR | 28.3 | 28.7 | 27.5 | 27.7 | 27.7 | -0.6 (-2.12%) | 3,515 |
| 7 Oct 2009 | INR | 27.55 | 29.4 | 27.55 | 28.3 | 28.3 | +0.3 (+1.07%) | 7,891 |
| 6 Oct 2009 | INR | 27.3 | 28 | 27 | 28 | 28 | +0.7 (+2.56%) | 3,336 |
| 5 Oct 2009 | INR | 28.3 | 29 | 27.1 | 27.3 | 27.3 | -0.75 (-2.67%) | 1,771 |
| 1 Oct 2009 | INR | 28.15 | 29.45 | 28 | 28.05 | 28.05 | -0.95 (-3.28%) | 3,605 |
| 30 Sep 2009 | INR | 28.7 | 29.45 | 28.6 | 29 | 29 | 0.0 (0.0%) | 14,766 |
| 29 Sep 2009 | INR | 26.25 | 29.2 | 26.25 | 29 | 29 | +0.5 (+1.75%) | 4,502 |
| 25 Sep 2009 | INR | 27.2 | 29 | 27.2 | 28.5 | 28.5 | 0.0 (0.0%) | 3,915 |
| 24 Sep 2009 | INR | 27 | 29.2 | 27 | 28.5 | 28.5 | +0.15 (+0.53%) | 4,056 |
| 23 Sep 2009 | INR | 28.1 | 28.8 | 28.05 | 28.35 | 28.35 | -0.1 (-0.35%) | 1,070 |
| 22 Sep 2009 | INR | 28.5 | 29 | 28 | 28.45 | 28.45 | -0.55 (-1.90%) | 3,419 |
| 18 Sep 2009 | INR | 29.5 | 29.5 | 28.3 | 29 | 29 | +0.45 (+1.58%) | 3,340 |
| 17 Sep 2009 | INR | 29.8 | 29.8 | 28.15 | 28.55 | 28.55 | +0.15 (+0.53%) | 3,911 |
