| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 30 | 31 | 30 | 30.3 | 30.3 | +0.2 (+0.66%) | 300,216 |
| 17 Nov 2009 | INR | 30.45 | 30.95 | 29.8 | 30.1 | 30.1 | -0.05 (-0.17%) | 160,682 |
| 16 Nov 2009 | INR | 29.1 | 31.5 | 28.9 | 30.15 | 30.15 | +1.1 (+3.79%) | 560,263 |
| 13 Nov 2009 | INR | 29 | 30.2 | 28.6 | 29.05 | 29.05 | +0.3 (+1.04%) | 227,083 |
| 12 Nov 2009 | INR | 28.55 | 29.8 | 28.25 | 28.75 | 28.75 | -0.05 (-0.17%) | 153,662 |
| 11 Nov 2009 | INR | 28.4 | 29 | 28.1 | 28.8 | 28.8 | +0.6 (+2.13%) | 70,904 |
| 10 Nov 2009 | INR | 29 | 29.5 | 28 | 28.2 | 28.2 | -0.6 (-2.08%) | 72,944 |
| 9 Nov 2009 | INR | 28.5 | 29.4 | 28.4 | 28.8 | 28.8 | +0.15 (+0.52%) | 86,076 |
| 6 Nov 2009 | INR | 28.6 | 29.75 | 28.2 | 28.65 | 28.65 | +0.4 (+1.42%) | 145,361 |
| 5 Nov 2009 | INR | 27.3 | 28.6 | 27.3 | 28.25 | 28.25 | +0.1 (+0.36%) | 77,700 |
| 4 Nov 2009 | INR | 28.6 | 29.6 | 27.15 | 28.15 | 28.15 | +0.45 (+1.62%) | 195,482 |
| 3 Nov 2009 | INR | 28.3 | 29.5 | 27.3 | 27.7 | 27.7 | -1.15 (-3.99%) | 252,768 |
| 30 Oct 2009 | INR | 30.4 | 32.65 | 28.15 | 28.85 | 28.85 | +0.3 (+1.05%) | 1,007,113 |
| 29 Oct 2009 | INR | 23.65 | 28.55 | 23.3 | 28.55 | 28.55 | +4.75 (+19.96%) | 423,281 |
| 28 Oct 2009 | INR | 24.35 | 24.7 | 23.5 | 23.8 | 23.8 | -0.95 (-3.84%) | 19,716 |
| 27 Oct 2009 | INR | 24.05 | 25.15 | 24 | 24.75 | 24.75 | -0.95 (-3.70%) | 63,922 |
| 26 Oct 2009 | INR | 26.5 | 26.5 | 25.55 | 25.7 | 25.7 | -0.35 (-1.34%) | 41,419 |
| 23 Oct 2009 | INR | 25.9 | 26.4 | 25.85 | 26.05 | 26.05 | +0.25 (+0.97%) | 55,414 |
| 22 Oct 2009 | INR | 26.25 | 26.4 | 25.7 | 25.8 | 25.8 | -0.45 (-1.71%) | 35,643 |
| 21 Oct 2009 | INR | 27.45 | 27.45 | 26.1 | 26.25 | 26.25 | -0.6 (-2.23%) | 26,295 |
| 20 Oct 2009 | INR | 27.7 | 27.7 | 26.85 | 26.85 | 26.85 | -0.6 (-2.19%) | 27,920 |
| 17 Oct 2009 | INR | 27.1 | 27.7 | 27.1 | 27.45 | 27.45 | +0.1 (+0.37%) | 20,392 |
| 16 Oct 2009 | INR | 26.45 | 27.7 | 26.45 | 27.35 | 27.35 | +0.4 (+1.48%) | 45,402 |
| 15 Oct 2009 | INR | 27.1 | 27.4 | 26.9 | 26.95 | 26.95 | +0.15 (+0.56%) | 24,483 |
| 14 Oct 2009 | INR | 26.75 | 27.8 | 26.65 | 26.8 | 26.8 | +0.35 (+1.32%) | 54,566 |
| 12 Oct 2009 | INR | 26.9 | 27.25 | 26.25 | 26.45 | 26.45 | -0.05 (-0.19%) | 35,490 |
| 9 Oct 2009 | INR | 26.5 | 26.95 | 26.5 | 26.5 | 26.5 | -0.25 (-0.93%) | 44,643 |
| 8 Oct 2009 | INR | 26.7 | 27.25 | 26.55 | 26.75 | 26.75 | -0.2 (-0.74%) | 42,379 |
| 7 Oct 2009 | INR | 27.25 | 27.5 | 26.65 | 26.95 | 26.95 | +0.1 (+0.37%) | 39,378 |
| 6 Oct 2009 | INR | 27.8 | 27.95 | 26.6 | 26.85 | 26.85 | -0.75 (-2.72%) | 44,284 |
