| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2009 | INR | 4.35 | 4.35 | 4 | 4.1 | 41 | +0.05 (+1.23%) | 1,339,909 |
| 12 Nov 2009 | INR | 3.65 | 4.33 | 3.63 | 4.05 | 40.5 | -0.07 (-1.70%) | 723,784 |
| 11 Nov 2009 | INR | 4.75 | 4.75 | 3.8 | 4.12 | 41.2 | -0.08 (-1.90%) | 464,124 |
| 10 Nov 2009 | INR | 4.5 | 4.5 | 3.85 | 4.2 | 42 | -0.13 (-3.00%) | 246,433 |
| 9 Nov 2009 | INR | 4.2 | 4.45 | 4.13 | 4.33 | 43.3 | +0.08 (+1.88%) | 373,400 |
| 6 Nov 2009 | INR | 4.65 | 4.65 | 4.05 | 4.25 | 42.5 | +0.04 (+0.95%) | 274,020 |
| 5 Nov 2009 | INR | 4.39 | 4.5 | 4.06 | 4.21 | 42.1 | -0.19 (-4.32%) | 343,949 |
| 4 Nov 2009 | INR | 4.1 | 4.55 | 3.8 | 4.4 | 44 | +0.26 (+6.28%) | 295,209 |
| 3 Nov 2009 | INR | 4.55 | 4.65 | 3.55 | 4.14 | 41.4 | -0.26 (-5.91%) | 531,223 |
| 30 Oct 2009 | INR | 4.5 | 4.6 | 4.3 | 4.4 | 44 | -0.05 (-1.12%) | 528,461 |
| 29 Oct 2009 | INR | 4.55 | 4.6 | 4.3 | 4.45 | 44.5 | 0.0 (0.0%) | 1,416,672 |
| 28 Oct 2009 | INR | 4.3 | 4.6 | 4.3 | 4.45 | 44.5 | 0.0 (0.0%) | 87,595 |
| 27 Oct 2009 | INR | 4.65 | 4.65 | 4.25 | 4.45 | 44.5 | -0.05 (-1.11%) | 1,278,257 |
| 26 Oct 2009 | INR | 4.6 | 4.6 | 4.3 | 4.5 | 45 | 0.0 (0.0%) | 1,531,658 |
| 23 Oct 2009 | INR | 4.25 | 4.75 | 4.25 | 4.5 | 45 | 0.0 (0.0%) | 1,446,153 |
| 22 Oct 2009 | INR | 4.7 | 4.7 | 4.3 | 4.5 | 45 | 0.0 (0.0%) | 1,709,589 |
| 21 Oct 2009 | INR | 4.65 | 4.75 | 4.4 | 4.5 | 45 | -0.2 (-4.26%) | 532,080 |
| 20 Oct 2009 | INR | 4.75 | 4.8 | 4.55 | 4.7 | 47 | +0.05 (+1.08%) | 109,556 |
| 17 Oct 2009 | INR | 4.7 | 4.7 | 4.3 | 4.65 | 46.5 | +0.1 (+2.20%) | 278,653 |
| 16 Oct 2009 | INR | 4.3 | 4.6 | 4.3 | 4.55 | 45.5 | +0.05 (+1.11%) | 213,971 |
| 15 Oct 2009 | INR | 4.6 | 4.7 | 4.3 | 4.5 | 45 | +0.15 (+3.45%) | 2,952,463 |
| 14 Oct 2009 | INR | 4.65 | 4.65 | 4.25 | 4.35 | 43.5 | -0.15 (-3.33%) | 2,256,917 |
| 12 Oct 2009 | INR | 4.7 | 4.85 | 4.2 | 4.5 | 45 | -0.2 (-4.26%) | 1,297,833 |
| 9 Oct 2009 | INR | 4.75 | 4.8 | 4.6 | 4.7 | 47 | 0.0 (0.0%) | 461,672 |
| 8 Oct 2009 | INR | 5.25 | 5.25 | 4.6 | 4.7 | 47 | +0.4 (+0.86%) | 519,522 |
| 8 Oct 2009 |
|
|||||||
| 7 Oct 2009 | INR | 46.55 | 47.2 | 46.35 | 46.6 | 46.6 | +0.05 (+0.11%) | 859,110 |
| 6 Oct 2009 | INR | 47 | 47.5 | 46.25 | 46.55 | 46.55 | -0.45 (-0.96%) | 1,608,150 |
| 5 Oct 2009 | INR | 47.95 | 48 | 46.25 | 47 | 47 | -0.4 (-0.84%) | 930,270 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 47.4 | 47.4 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 47.7 | 47.7 | 46 | 47.4 | 47.4 | +1.1 (+2.38%) | 620,350 |
