| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 59.9 | 61.5 | 58.1 | 59.2 | 59.2 | +0.5 (+0.85%) | 39,441 |
| 17 Nov 2009 | INR | 61.7 | 61.7 | 58 | 58.7 | 58.7 | -0.65 (-1.10%) | 35,629 |
| 16 Nov 2009 | INR | 62 | 62 | 57.55 | 59.35 | 59.35 | +2.35 (+4.12%) | 68,839 |
| 13 Nov 2009 | INR | 56.2 | 62 | 56 | 57 | 57 | -0.7 (-1.21%) | 121,334 |
| 12 Nov 2009 | INR | 57.25 | 61.9 | 57.25 | 57.7 | 57.7 | -2.55 (-4.23%) | 37,921 |
| 11 Nov 2009 | INR | 62.8 | 64.9 | 59.3 | 60.25 | 60.25 | -1.35 (-2.19%) | 269,574 |
| 10 Nov 2009 | INR | 58.5 | 63 | 55.5 | 61.6 | 61.6 | +4.45 (+7.79%) | 309,309 |
| 9 Nov 2009 | INR | 58.45 | 58.9 | 55.35 | 57.15 | 57.15 | +2.55 (+4.67%) | 65,770 |
| 6 Nov 2009 | INR | 52 | 54.6 | 52 | 54.6 | 54.6 | +5.1 (+10.30%) | 8,929 |
| 5 Nov 2009 | INR | 48.5 | 50.35 | 46.2 | 49.5 | 49.5 | +1.4 (+2.91%) | 8,361 |
| 4 Nov 2009 | INR | 45.05 | 53.45 | 45.05 | 48.1 | 48.1 | -0.4 (-0.82%) | 7,342 |
| 3 Nov 2009 | INR | 48 | 49.75 | 47.65 | 48.5 | 48.5 | -0.9 (-1.82%) | 6,674 |
| 30 Oct 2009 | INR | 49.8 | 51.55 | 49 | 49.4 | 49.4 | -0.4 (-0.80%) | 4,886 |
| 29 Oct 2009 | INR | 49 | 50 | 48.75 | 49.8 | 49.8 | -0.6 (-1.19%) | 6,327 |
| 28 Oct 2009 | INR | 47.8 | 51 | 47.8 | 50.4 | 50.4 | -0.6 (-1.18%) | 6,177 |
| 27 Oct 2009 | INR | 52.9 | 52.9 | 50.2 | 51 | 51 | -0.15 (-0.29%) | 17,372 |
| 26 Oct 2009 | INR | 53 | 53 | 51.15 | 51.15 | 51.15 | -1.25 (-2.39%) | 7,277 |
| 23 Oct 2009 | INR | 56.3 | 56.3 | 52 | 52.4 | 52.4 | -1.45 (-2.69%) | 16,656 |
| 22 Oct 2009 | INR | 56 | 56.6 | 52.9 | 53.85 | 53.85 | -3 (-5.28%) | 20,738 |
| 21 Oct 2009 | INR | 58 | 59 | 56.2 | 56.85 | 56.85 | +0.1 (+0.18%) | 15,778 |
| 20 Oct 2009 | INR | 60 | 60.75 | 56 | 56.75 | 56.75 | -1.25 (-2.16%) | 13,097 |
| 17 Oct 2009 | INR | 58 | 60.9 | 57.75 | 58 | 58 | -1.15 (-1.94%) | 13,698 |
| 16 Oct 2009 | INR | 63.05 | 63.05 | 58.4 | 59.15 | 59.15 | +1.8 (+3.14%) | 219,967 |
| 15 Oct 2009 | INR | 55.4 | 57.35 | 52.8 | 57.35 | 57.35 | +5.2 (+9.97%) | 18,618 |
| 14 Oct 2009 | INR | 51.5 | 53.65 | 51.5 | 52.15 | 52.15 | -0.65 (-1.23%) | 14,688 |
| 12 Oct 2009 | INR | 52.8 | 54.1 | 52 | 52.8 | 52.8 | -0.45 (-0.85%) | 17,897 |
| 9 Oct 2009 | INR | 53 | 54.35 | 52.75 | 53.25 | 53.25 | -0.4 (-0.75%) | 8,074 |
| 8 Oct 2009 | INR | 54.2 | 55.85 | 53.15 | 53.65 | 53.65 | -1.2 (-2.19%) | 10,110 |
| 7 Oct 2009 | INR | 56 | 57 | 54.5 | 54.85 | 54.85 | -0.45 (-0.81%) | 12,967 |
| 6 Oct 2009 | INR | 54.9 | 57.5 | 54.05 | 55.3 | 55.3 | +2.2 (+4.14%) | 43,315 |
