| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2009 | INR | 5.56 | 5.88 | 5.51 | 5.65 | 14.2317 | -0.1 (-1.74%) | 25,533 |
| 10 Nov 2009 | INR | 6 | 6 | 5.65 | 5.75 | 14.4836 | -0.16 (-2.71%) | 26,891 |
| 9 Nov 2009 | INR | 5.9 | 5.91 | 5.36 | 5.91 | 14.8866 | +0.01 (+0.17%) | 19,919 |
| 6 Nov 2009 | INR | 5.6 | 5.97 | 5.56 | 5.9 | 14.8615 | +0.25 (+4.42%) | 31,360 |
| 5 Nov 2009 | INR | 5.5 | 5.71 | 5.4 | 5.65 | 14.2317 | +0.07 (+1.25%) | 31,202 |
| 4 Nov 2009 | INR | 5.32 | 5.6 | 5.22 | 5.58 | 14.0554 | +0.18 (+3.33%) | 18,405 |
| 3 Nov 2009 | INR | 5.84 | 5.84 | 5.33 | 5.4 | 13.602 | -0.3 (-5.26%) | 33,938 |
| 30 Oct 2009 | INR | 5.5 | 5.75 | 5.4 | 5.7 | 14.3577 | +0.16 (+2.89%) | 24,288 |
| 29 Oct 2009 | INR | 5.56 | 5.89 | 5.42 | 5.54 | 13.9547 | -0.16 (-2.81%) | 23,279 |
| 28 Oct 2009 | INR | 5.52 | 5.9 | 5.42 | 5.7 | 14.3577 | +0.04 (+0.71%) | 39,170 |
| 27 Oct 2009 | INR | 5.8 | 5.94 | 5.65 | 5.66 | 14.2569 | -0.24 (-4.07%) | 21,129 |
| 26 Oct 2009 | INR | 5.95 | 6 | 5.8 | 5.9 | 14.8615 | +0.1 (+1.72%) | 22,950 |
| 23 Oct 2009 | INR | 5.8 | 5.99 | 5.72 | 5.8 | 14.6096 | +0.1 (+1.75%) | 23,800 |
| 22 Oct 2009 | INR | 6 | 6 | 5.67 | 5.7 | 14.3577 | -0.32 (-5.32%) | 37,156 |
| 21 Oct 2009 | INR | 6.2 | 6.2 | 5.86 | 6.02 | 15.1637 | -0.13 (-2.11%) | 66,938 |
| 20 Oct 2009 | INR | 6.05 | 6.19 | 5.93 | 6.15 | 15.4912 | +0.1 (+1.65%) | 56,061 |
| 17 Oct 2009 | INR | 6 | 6.19 | 5.91 | 6.05 | 15.2393 | +0.15 (+2.54%) | 15,137 |
| 16 Oct 2009 | INR | 5.8 | 6.13 | 5.8 | 5.9 | 14.8615 | -0.1 (-1.67%) | 37,251 |
| 15 Oct 2009 | INR | 6.2 | 6.2 | 5.75 | 6 | 15.1134 | -0.05 (-0.83%) | 22,735 |
| 14 Oct 2009 | INR | 5.9 | 6.13 | 5.9 | 6.05 | 15.2393 | +0.15 (+2.54%) | 26,061 |
| 12 Oct 2009 | INR | 6 | 6.14 | 5.85 | 5.9 | 14.8615 | -0.11 (-1.83%) | 29,777 |
| 9 Oct 2009 | INR | 6.05 | 6.35 | 6.01 | 6.01 | 15.1385 | -0.01 (-0.17%) | 36,233 |
| 8 Oct 2009 | INR | 6.02 | 6.6 | 6.02 | 6.02 | 15.1637 | -0.32 (-5.05%) | 29,718 |
| 7 Oct 2009 | INR | 6.05 | 6.34 | 5.8 | 6.34 | 15.9698 | +0.33 (+5.49%) | 56,640 |
| 6 Oct 2009 | INR | 6.18 | 6.2 | 5.95 | 6.01 | 15.1385 | -0.2 (-3.22%) | 39,712 |
| 5 Oct 2009 | INR | 6.21 | 6.55 | 6.2 | 6.21 | 15.6423 | -0.34 (-5.19%) | 19,101 |
| 1 Oct 2009 | INR | 6.21 | 6.6 | 6.21 | 6.55 | 16.4987 | 0.0 (0.0%) | 48,930 |
| 30 Sep 2009 | INR | 6.17 | 6.65 | 6.17 | 6.55 | 16.4987 | +0.01 (+0.15%) | 36,284 |
| 29 Sep 2009 | INR | 6.05 | 6.55 | 6.01 | 6.54 | 16.4736 | +0.14 (+2.19%) | 59,731 |
| 25 Sep 2009 | INR | 6.2 | 6.4 | 6.12 | 6.4 | 16.1209 | +0.14 (+2.24%) | 27,490 |
