| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | USD | 17.25 | 18.75 | 17.2 | 18.25 | 18.25 | +17.872 (+4725.41%) | 2,970 |
| 2 Dec 2009 | INR | 19.3 | 19.35 | 17.6 | 17.6 | 17.6 | -1.7 (-8.81%) | 2,343 |
| 1 Dec 2009 | INR | 18.5 | 19.8 | 18.3 | 19.3 | 19.3 | +1.12 (+6.16%) | 6,897 |
| 30 Nov 2009 | INR | 18.5 | 19.5 | 17 | 18.18 | 18.18 | +1.53 (+9.19%) | 23,507 |
| 27 Nov 2009 | INR | 16.9 | 18.5 | 16.1 | 16.65 | 16.65 | -0.25 (-1.48%) | 3,926 |
| 26 Nov 2009 | INR | 19.5 | 19.5 | 15 | 16.9 | 16.9 | -1.2 (-6.63%) | 21,943 |
| 25 Nov 2009 | INR | 17 | 19.5 | 17 | 18.1 | 18.1 | -0.56 (-3.00%) | 2,355 |
| 24 Nov 2009 | INR | 17.5 | 20.2 | 17.5 | 18.66 | 18.66 | +1.71 (+10.09%) | 13,029 |
| 20 Nov 2009 | INR | 16.5 | 16.95 | 16.5 | 16.95 | 16.95 | 0.0 (0.0%) | 380 |
| 19 Nov 2009 | INR | 17 | 17 | 16.15 | 16.95 | 16.95 | +0.05 (+0.30%) | 2,465 |
| 18 Nov 2009 | INR | 16.65 | 17 | 16 | 16.9 | 16.9 | +0.05 (+0.30%) | 762 |
| 17 Nov 2009 | INR | 15.56 | 16.85 | 15.56 | 16.85 | 16.85 | +0.95 (+5.97%) | 2,200 |
| 16 Nov 2009 | INR | 16 | 16 | 15.5 | 15.9 | 15.9 | +0.35 (+2.25%) | 1,269 |
| 13 Nov 2009 | INR | 16 | 16 | 15.55 | 15.55 | 15.55 | -0.6 (-3.72%) | 1,545 |
| 12 Nov 2009 | INR | 18 | 18.2 | 16.15 | 16.15 | 16.15 | -0.83 (-4.89%) | 753 |
| 11 Nov 2009 | INR | 16 | 17.4 | 16 | 16.98 | 16.98 | -0.47 (-2.69%) | 2,083 |
| 10 Nov 2009 | INR | 16.9 | 17.45 | 15.6 | 17.45 | 17.45 | +2 (+12.94%) | 4,645 |
| 9 Nov 2009 | INR | 15.45 | 16 | 15 | 15.45 | 15.45 | -0.15 (-0.96%) | 3,100 |
| 6 Nov 2009 | INR | 15.95 | 15.95 | 14.61 | 15.6 | 15.6 | +0.3 (+1.96%) | 3,250 |
| 5 Nov 2009 | INR | 15.34 | 15.34 | 15.2 | 15.3 | 15.3 | +0.5 (+3.38%) | 350 |
| 4 Nov 2009 | INR | 15 | 15.8 | 13.85 | 14.8 | 14.8 | -0.21 (-1.40%) | 2,425 |
| 3 Nov 2009 | INR | 14.56 | 15.29 | 14.56 | 15.01 | 15.01 | +1.11 (+7.99%) | 5,964 |
| 30 Oct 2009 | INR | 13.45 | 13.9 | 13.35 | 13.9 | 13.9 | +0.55 (+4.12%) | 1,402 |
| 29 Oct 2009 | INR | 13.67 | 13.67 | 13.35 | 13.35 | 13.35 | +0.59 (+4.62%) | 704 |
| 28 Oct 2009 | INR | 13.3 | 13.3 | 11.85 | 12.76 | 12.76 | +0.68 (+5.63%) | 552 |
| 27 Oct 2009 | INR | 12.21 | 12.82 | 11.65 | 12.08 | 12.08 | -0.72 (-5.63%) | 1,149 |
| 26 Oct 2009 | INR | 12.05 | 13.7 | 12.05 | 12.8 | 12.8 | +0.2 (+1.59%) | 1,842 |
| 23 Oct 2009 | INR | 12.13 | 14.29 | 12.13 | 12.6 | 12.6 | -0.1 (-0.79%) | 413 |
| 22 Oct 2009 | INR | 12.65 | 13.7 | 12.65 | 12.7 | 12.7 | +0.19 (+1.52%) | 6 |
| 21 Oct 2009 | INR | 12.8 | 13.94 | 12.5 | 12.51 | 12.51 | -0.22 (-1.73%) | 1,154 |
