| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2009 | INR | 39 | 40 | 38.3 | 38.7 | 38.7 | -0.6 (-1.53%) | 3,426 |
| 11 Nov 2009 | INR | 38.6 | 41 | 38.55 | 39.3 | 39.3 | +0.7 (+1.81%) | 7,364 |
| 10 Nov 2009 | INR | 41 | 41 | 38.2 | 38.6 | 38.6 | -1.4 (-3.50%) | 4,320 |
| 9 Nov 2009 | INR | 37.45 | 40 | 37.45 | 40 | 40 | +3 (+8.11%) | 8,176 |
| 6 Nov 2009 | INR | 37.95 | 37.95 | 36.7 | 37 | 37 | -0.25 (-0.67%) | 5,291 |
| 5 Nov 2009 | INR | 37 | 37.3 | 35.45 | 37.25 | 37.25 | +0.25 (+0.68%) | 6,575 |
| 4 Nov 2009 | INR | 38 | 38 | 36 | 37 | 37 | +1 (+2.78%) | 5,780 |
| 3 Nov 2009 | INR | 36.1 | 39.6 | 35.5 | 36 | 36 | -1.35 (-3.61%) | 9,610 |
| 30 Oct 2009 | INR | 41 | 41 | 37 | 37.35 | 37.35 | -0.15 (-0.40%) | 3,886 |
| 29 Oct 2009 | INR | 38.05 | 40 | 37.5 | 37.5 | 37.5 | -2.5 (-6.25%) | 5,730 |
| 28 Oct 2009 | INR | 41.8 | 41.8 | 38.95 | 40 | 40 | +0.05 (+0.13%) | 9,416 |
| 27 Oct 2009 | INR | 39 | 43.5 | 38.3 | 39.95 | 39.95 | -0.2 (-0.50%) | 25,502 |
| 26 Oct 2009 | INR | 40.95 | 42 | 39.5 | 40.15 | 40.15 | +0.15 (+0.38%) | 18,841 |
| 23 Oct 2009 | INR | 36.95 | 40 | 36.95 | 40 | 40 | +3 (+8.11%) | 17,996 |
| 22 Oct 2009 | INR | 37 | 38.9 | 35.5 | 37 | 37 | 0.0 (0.0%) | 13,111 |
| 21 Oct 2009 | INR | 35.5 | 37.8 | 35 | 37 | 37 | +1.5 (+4.23%) | 13,927 |
| 20 Oct 2009 | INR | 34.35 | 35.85 | 34.35 | 35.5 | 35.5 | -0.05 (-0.14%) | 4,871 |
| 17 Oct 2009 | INR | 35.95 | 35.95 | 34.5 | 35.55 | 35.55 | +1.05 (+3.04%) | 3,344 |
| 16 Oct 2009 | INR | 34.45 | 35.9 | 34.3 | 34.5 | 34.5 | +0.15 (+0.44%) | 10,552 |
| 15 Oct 2009 | INR | 35 | 35 | 34 | 34.35 | 34.35 | -0.6 (-1.72%) | 3,050 |
| 14 Oct 2009 | INR | 32.2 | 35 | 32.2 | 34.95 | 34.95 | +1.1 (+3.25%) | 15,157 |
| 12 Oct 2009 | INR | 33 | 33.85 | 32.5 | 33.85 | 33.85 | +0.55 (+1.65%) | 3,540 |
| 9 Oct 2009 | INR | 33 | 33.9 | 31.5 | 33.3 | 33.3 | -0.45 (-1.33%) | 9,608 |
| 8 Oct 2009 | INR | 33 | 34 | 31.25 | 33.75 | 33.75 | -0.15 (-0.44%) | 10,643 |
| 7 Oct 2009 | INR | 34 | 34.85 | 33 | 33.9 | 33.9 | -0.2 (-0.59%) | 6,305 |
| 6 Oct 2009 | INR | 33.5 | 34.1 | 33.5 | 34.1 | 34.1 | +0.1 (+0.29%) | 3,550 |
| 5 Oct 2009 | INR | 34.5 | 34.5 | 33.35 | 34 | 34 | -0.6 (-1.73%) | 5,149 |
| 1 Oct 2009 | INR | 35 | 35 | 33.5 | 34.6 | 34.6 | +0.6 (+1.76%) | 7,197 |
| 30 Sep 2009 | INR | 32.4 | 34.4 | 32.4 | 34 | 34 | +2 (+6.25%) | 10,550 |
| 29 Sep 2009 | INR | 31.75 | 32.3 | 31.75 | 32 | 32 | +0.25 (+0.79%) | 2,493 |
