| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | INR | 25 | 25.6 | 23.6 | 25.6 | 25.6 | +1.2 (+4.92%) | 46,344 |
| 1 Dec 2009 | INR | 22.1 | 24.4 | 22.1 | 24.4 | 24.4 | +1.15 (+4.95%) | 35,840 |
| 30 Nov 2009 | INR | 21.35 | 23.25 | 21.35 | 23.25 | 23.25 | +1.1 (+4.97%) | 31,961 |
| 27 Nov 2009 | INR | 22.1 | 23.25 | 22.05 | 22.15 | 22.15 | -1.05 (-4.53%) | 30,808 |
| 26 Nov 2009 | INR | 22.05 | 24 | 21.8 | 23.2 | 23.2 | +0.6 (+2.65%) | 8,346 |
| 25 Nov 2009 | INR | 22.6 | 23.5 | 22.6 | 22.6 | 22.6 | -0.7 (-3.00%) | 3,093 |
| 24 Nov 2009 | INR | 22.6 | 23.3 | 22.2 | 23.3 | 23.3 | +0.3 (+1.30%) | 2,831 |
| 23 Nov 2009 | INR | 22.4 | 23.5 | 22.4 | 23 | 23 | -0.25 (-1.08%) | 1,921 |
| 20 Nov 2009 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | +0.3 (+1.31%) | 10 |
| 19 Nov 2009 | INR | 23.05 | 24.15 | 22.95 | 22.95 | 22.95 | -1.1 (-4.57%) | 1,302 |
| 18 Nov 2009 | INR | 25.5 | 25.55 | 24.05 | 24.05 | 24.05 | -0.55 (-2.24%) | 3,061 |
| 17 Nov 2009 | INR | 23.95 | 24.6 | 22.55 | 24.6 | 24.6 | +1.15 (+4.90%) | 2,334 |
| 16 Nov 2009 | INR | 22.75 | 23.45 | 22.75 | 23.45 | 23.45 | -0.2 (-0.85%) | 338 |
| 13 Nov 2009 | INR | 24 | 24.5 | 22.9 | 23.65 | 23.65 | -0.3 (-1.25%) | 4,925 |
| 12 Nov 2009 | INR | 25.4 | 25.4 | 23.5 | 23.95 | 23.95 | -0.4 (-1.64%) | 2,450 |
| 11 Nov 2009 | INR | 25.05 | 25.35 | 23.85 | 24.35 | 24.35 | +0.15 (+0.62%) | 4,243 |
| 10 Nov 2009 | INR | 22.5 | 24.2 | 22.5 | 24.2 | 24.2 | +1.1 (+4.76%) | 6,406 |
| 9 Nov 2009 | INR | 23.1 | 23.1 | 21.15 | 23.1 | 23.1 | +1.1 (+5.00%) | 1,276 |
| 6 Nov 2009 | INR | 23.1 | 23.1 | 21.9 | 22 | 22 | -0.75 (-3.30%) | 9,229 |
| 5 Nov 2009 | INR | 22.25 | 22.75 | 21.9 | 22.75 | 22.75 | -0.25 (-1.09%) | 1,357 |
| 4 Nov 2009 | INR | 22.4 | 23 | 22.35 | 23 | 23 | -0.45 (-1.92%) | 2,205 |
| 3 Nov 2009 | INR | 25.25 | 25.25 | 23.45 | 23.45 | 23.45 | -2.95 (-11.17%) | 320 |
| 30 Oct 2009 | INR | 24.65 | 26.75 | 24.5 | 26.4 | 26.4 | +0.85 (+3.33%) | 1,060 |
| 29 Oct 2009 | INR | 26 | 26.65 | 25.5 | 25.55 | 25.55 | -1.3 (-4.84%) | 5,552 |
| 28 Oct 2009 | INR | 25.55 | 27.7 | 25.5 | 26.85 | 26.85 | +0.15 (+0.56%) | 2,496 |
| 27 Oct 2009 | INR | 25.1 | 26.7 | 25.05 | 26.7 | 26.7 | +0.35 (+1.33%) | 2,224 |
| 26 Oct 2009 | INR | 27 | 27 | 25.15 | 26.35 | 26.35 | -0.1 (-0.38%) | 2,351 |
| 23 Oct 2009 | INR | 26.55 | 27.3 | 26.45 | 26.45 | 26.45 | -2.05 (-7.19%) | 19,877 |
| 22 Oct 2009 | INR | 28.2 | 29 | 27.3 | 28.5 | 28.5 | -0.2 (-0.70%) | 27,971 |
| 21 Oct 2009 | INR | 27.5 | 28.75 | 27.45 | 28.7 | 28.7 | +0.2 (+0.70%) | 1,515 |
