| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | INR | 40 | 40.45 | 39.55 | 39.7 | 39.7 | +0.45 (+1.15%) | 33,013 |
| 9 Nov 2009 | INR | 38.85 | 39.95 | 38.6 | 39.25 | 39.25 | +0.85 (+2.21%) | 44,019 |
| 6 Nov 2009 | INR | 38 | 39.45 | 38 | 38.4 | 38.4 | +0.8 (+2.13%) | 77,701 |
| 5 Nov 2009 | INR | 37 | 37.9 | 36.3 | 37.6 | 37.6 | +0.55 (+1.48%) | 94,678 |
| 4 Nov 2009 | INR | 37 | 38.4 | 36 | 37.05 | 37.05 | +0.4 (+1.09%) | 97,482 |
| 3 Nov 2009 | INR | 38 | 38 | 36.5 | 36.65 | 36.65 | -1.25 (-3.30%) | 30,500 |
| 30 Oct 2009 | INR | 39.5 | 40.5 | 37.55 | 37.9 | 37.9 | -0.8 (-2.07%) | 66,810 |
| 29 Oct 2009 | INR | 37 | 39.5 | 37 | 38.7 | 38.7 | -1 (-2.52%) | 79,511 |
| 28 Oct 2009 | INR | 39.8 | 40 | 38.05 | 39.7 | 39.7 | -0.5 (-1.24%) | 72,728 |
| 27 Oct 2009 | INR | 41.5 | 41.5 | 39.6 | 40.2 | 40.2 | -1.55 (-3.71%) | 90,889 |
| 26 Oct 2009 | INR | 42 | 43.5 | 41.35 | 41.75 | 41.75 | -0.85 (-2.00%) | 84,488 |
| 23 Oct 2009 | INR | 44 | 44.35 | 42.5 | 42.6 | 42.6 | -0.9 (-2.07%) | 67,213 |
| 22 Oct 2009 | INR | 45 | 45 | 43.15 | 43.5 | 43.5 | -0.55 (-1.25%) | 81,590 |
| 21 Oct 2009 | INR | 44.9 | 44.95 | 43.45 | 44.05 | 44.05 | -0.15 (-0.34%) | 77,218 |
| 20 Oct 2009 | INR | 45.1 | 45.1 | 44.05 | 44.2 | 44.2 | -0.65 (-1.45%) | 73,703 |
| 17 Oct 2009 | INR | 45.7 | 45.7 | 44.05 | 44.85 | 44.85 | +0.2 (+0.45%) | 32,962 |
| 16 Oct 2009 | INR | 45.8 | 45.8 | 44.55 | 44.65 | 44.65 | -0.45 (-1.00%) | 97,571 |
| 15 Oct 2009 | INR | 46.8 | 46.8 | 44.9 | 45.1 | 45.1 | -0.6 (-1.31%) | 116,490 |
| 14 Oct 2009 | INR | 48.4 | 48.4 | 45.55 | 45.7 | 45.7 | 0.0 (0.0%) | 311,419 |
| 12 Oct 2009 | INR | 45.35 | 46.3 | 45.1 | 45.7 | 45.7 | +1.2 (+2.70%) | 246,085 |
| 9 Oct 2009 | INR | 45.5 | 45.85 | 44.3 | 44.5 | 44.5 | -0.05 (-0.11%) | 214,001 |
| 8 Oct 2009 | INR | 45.5 | 45.6 | 44.35 | 44.55 | 44.55 | +0.05 (+0.11%) | 83,620 |
| 7 Oct 2009 | INR | 45 | 45.65 | 44.35 | 44.5 | 44.5 | -0.05 (-0.11%) | 90,014 |
| 6 Oct 2009 | INR | 45.3 | 45.6 | 43.25 | 44.55 | 44.55 | -0.15 (-0.34%) | 77,854 |
| 5 Oct 2009 | INR | 45 | 46.7 | 44.55 | 44.7 | 44.7 | -1 (-2.19%) | 110,299 |
| 1 Oct 2009 | INR | 46.5 | 47.1 | 45.4 | 45.7 | 45.7 | -1.1 (-2.35%) | 230,978 |
| 30 Sep 2009 | INR | 44.25 | 47.9 | 44.25 | 46.8 | 46.8 | +2.1 (+4.70%) | 664,707 |
| 29 Sep 2009 | INR | 45 | 45.65 | 44.5 | 44.7 | 44.7 | +0.2 (+0.45%) | 81,805 |
| 25 Sep 2009 | INR | 43.9 | 45.7 | 43.5 | 44.5 | 44.5 | +1.05 (+2.42%) | 93,026 |
| 24 Sep 2009 | INR | 43.5 | 43.8 | 42.65 | 43.45 | 43.45 | -0.35 (-0.80%) | 42,068 |
