| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2009 | INR | 46 | 46.7 | 44.5 | 44.7 | 44.7 | -1.75 (-3.77%) | 6,952 |
| 12 Nov 2009 | INR | 45.5 | 46.5 | 45.5 | 46.45 | 46.45 | +0.6 (+1.31%) | 6,506 |
| 11 Nov 2009 | INR | 44.8 | 46.9 | 44.5 | 45.85 | 45.85 | +1.9 (+4.32%) | 18,068 |
| 10 Nov 2009 | INR | 45.75 | 45.75 | 43.9 | 43.95 | 43.95 | -0.8 (-1.79%) | 17,010 |
| 9 Nov 2009 | INR | 42.5 | 46.95 | 42.5 | 44.75 | 44.75 | +2.6 (+6.17%) | 28,769 |
| 6 Nov 2009 | INR | 42.5 | 42.75 | 41.4 | 42.15 | 42.15 | +0.55 (+1.32%) | 14,003 |
| 5 Nov 2009 | INR | 41 | 41.6 | 40.85 | 41.6 | 41.6 | +0.3 (+0.73%) | 9,014 |
| 4 Nov 2009 | INR | 39.5 | 41.75 | 39.5 | 41.3 | 41.3 | +1.45 (+3.64%) | 15,793 |
| 3 Nov 2009 | INR | 41.65 | 41.65 | 39.1 | 39.85 | 39.85 | -1.9 (-4.55%) | 14,611 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 41.75 | 41.75 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 41.55 | 43.5 | 41.4 | 41.75 | 41.75 | -0.45 (-1.07%) | 17,315 |
| 29 Oct 2009 | INR | 41.4 | 42.9 | 41.4 | 42.2 | 42.2 | -0.05 (-0.12%) | 10,129 |
| 28 Oct 2009 | INR | 42 | 43.25 | 41.85 | 42.25 | 42.25 | +0.2 (+0.48%) | 15,105 |
| 27 Oct 2009 | INR | 44.35 | 44.9 | 41.65 | 42.05 | 42.05 | -3.1 (-6.87%) | 16,389 |
| 26 Oct 2009 | INR | 47 | 47 | 44.85 | 45.15 | 45.15 | -1.45 (-3.11%) | 13,490 |
| 23 Oct 2009 | INR | 47.75 | 47.75 | 45.5 | 46.6 | 46.6 | +0.6 (+1.30%) | 21,959 |
| 22 Oct 2009 | INR | 49 | 49 | 45.55 | 46 | 46 | -2.5 (-5.15%) | 34,887 |
| 21 Oct 2009 | INR | 51.95 | 51.95 | 48 | 48.5 | 48.5 | +1.15 (+2.43%) | 123,593 |
| 20 Oct 2009 | INR | 46 | 47.35 | 46 | 47.35 | 47.35 | +5 (+11.81%) | 27,029 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 42.35 | 42.35 | -0.7 (-1.63%) | 0 |
| 17 Oct 2009 | INR | 42.8 | 43.45 | 42.55 | 43.05 | 43.05 | +0.7 (+1.65%) | 5,444 |
| 16 Oct 2009 | INR | 42.05 | 43.3 | 41.55 | 42.35 | 42.35 | -0.7 (-1.63%) | 6,278 |
| 15 Oct 2009 | INR | 44 | 44 | 42.05 | 43.05 | 43.05 | -0.85 (-1.94%) | 6,729 |
| 14 Oct 2009 | INR | 43 | 44.3 | 42.6 | 43.9 | 43.9 | +1.5 (+3.54%) | 8,838 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 42.4 | 42.4 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 41.3 | 44.2 | 41 | 42.4 | 42.4 | +0.8 (+1.92%) | 22,606 |
| 9 Oct 2009 | INR | 41.9 | 42.5 | 41.6 | 41.6 | 41.6 | -0.4 (-0.95%) | 3,089 |
| 8 Oct 2009 | INR | 41.85 | 42.7 | 41.8 | 42 | 42 | -0.6 (-1.41%) | 5,165 |
| 7 Oct 2009 | INR | 42.7 | 42.9 | 42.35 | 42.6 | 42.6 | +0.8 (+1.91%) | 2,836 |
| 6 Oct 2009 | INR | 43.9 | 43.9 | 41 | 41.8 | 41.8 | -0.8 (-1.88%) | 9,808 |
