| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2009 | INR | 76.1 | 77.9 | 73.05 | 74.8 | 74.8 | +0.45 (+0.61%) | 93,768 |
| 5 Nov 2009 | INR | 67.4 | 74.35 | 67.4 | 74.35 | 74.35 | +3.5 (+4.94%) | 125,484 |
| 4 Nov 2009 | INR | 65.5 | 70.85 | 65.15 | 70.85 | 70.85 | +3.35 (+4.96%) | 43,718 |
| 3 Nov 2009 | INR | 71 | 73 | 67.5 | 67.5 | 67.5 | -3.5 (-4.93%) | 52,642 |
| 30 Oct 2009 | INR | 74.25 | 76.9 | 70.5 | 71 | 71 | -2.25 (-3.07%) | 61,144 |
| 29 Oct 2009 | INR | 75.4 | 78 | 73 | 73.25 | 73.25 | -3.55 (-4.62%) | 57,758 |
| 28 Oct 2009 | INR | 77 | 79.45 | 75.95 | 76.8 | 76.8 | -3.1 (-3.88%) | 81,911 |
| 27 Oct 2009 | INR | 82 | 82 | 79.9 | 79.9 | 79.9 | -4.2 (-4.99%) | 42,065 |
| 26 Oct 2009 | INR | 88 | 89.8 | 84.1 | 84.1 | 84.1 | -4.4 (-4.97%) | 78,328 |
| 23 Oct 2009 | INR | 93.2 | 93.7 | 87.15 | 88.5 | 88.5 | -0.75 (-0.84%) | 332,522 |
| 22 Oct 2009 | INR | 89 | 89.25 | 88.3 | 89.25 | 89.25 | +4.25 (+5%) | 260,111 |
| 21 Oct 2009 | INR | 83.5 | 86.55 | 82 | 85 | 85 | +2.5 (+3.03%) | 245,173 |
| 20 Oct 2009 | INR | 81.35 | 82.5 | 80 | 82.5 | 82.5 | +3.5 (+4.43%) | 173,162 |
| 17 Oct 2009 | INR | 78 | 79.4 | 75.25 | 79 | 79 | +2.15 (+2.80%) | 20,735 |
| 16 Oct 2009 | INR | 76.25 | 79.8 | 75.8 | 76.85 | 76.85 | -0.75 (-0.97%) | 40,379 |
| 15 Oct 2009 | INR | 78.3 | 79 | 76.5 | 77.6 | 77.6 | -0.5 (-0.64%) | 25,304 |
| 14 Oct 2009 | INR | 76.25 | 79 | 76.25 | 78.1 | 78.1 | +1.95 (+2.56%) | 29,489 |
| 12 Oct 2009 | INR | 77.25 | 78 | 73.15 | 76.15 | 76.15 | -0.8 (-1.04%) | 69,353 |
| 9 Oct 2009 | INR | 80.25 | 80.25 | 76.1 | 76.95 | 76.95 | -1.95 (-2.47%) | 41,087 |
| 8 Oct 2009 | INR | 80.9 | 81.1 | 77.6 | 78.9 | 78.9 | -1.15 (-1.44%) | 46,434 |
| 7 Oct 2009 | INR | 81 | 83.5 | 78 | 80.05 | 80.05 | -0.45 (-0.56%) | 110,474 |
| 6 Oct 2009 | INR | 85.4 | 86 | 80.5 | 80.5 | 80.5 | -4.2 (-4.96%) | 74,862 |
| 5 Oct 2009 | INR | 87.25 | 87.9 | 84 | 84.7 | 84.7 | -3.65 (-4.13%) | 114,126 |
| 1 Oct 2009 | INR | 91 | 91 | 88 | 88.35 | 88.35 | -2.3 (-2.54%) | 112,271 |
| 30 Sep 2009 | INR | 92.1 | 93.4 | 90.2 | 90.65 | 90.65 | -2.35 (-2.53%) | 160,118 |
| 29 Sep 2009 | INR | 94.1 | 95.4 | 92.2 | 93 | 93 | +0.05 (+0.05%) | 396,608 |
| 25 Sep 2009 | INR | 86.45 | 94.75 | 86 | 92.95 | 92.95 | +6.8 (+7.89%) | 902,911 |
| 24 Sep 2009 | INR | 85.2 | 88 | 83.8 | 86.15 | 86.15 | +0.5 (+0.58%) | 177,546 |
| 23 Sep 2009 | INR | 89.8 | 92.7 | 84.3 | 85.65 | 85.65 | -3 (-3.38%) | 537,064 |
| 22 Sep 2009 | INR | 81.8 | 89.25 | 80.65 | 88.65 | 88.65 | +7.5 (+9.24%) | 604,593 |
