| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | INR | 35.9 | 37.85 | 35.85 | 37.2 | 37.2 | +0.85 (+2.34%) | 78,011 |
| 4 Nov 2009 | INR | 36.5 | 37 | 33.55 | 36.35 | 36.35 | +1.25 (+3.56%) | 25,401 |
| 3 Nov 2009 | INR | 37.9 | 38.75 | 34.15 | 35.1 | 35.1 | -3.2 (-8.36%) | 34,404 |
| 30 Oct 2009 | INR | 40.9 | 41.45 | 37.4 | 38.3 | 38.3 | -1.9 (-4.73%) | 31,637 |
| 29 Oct 2009 | INR | 38.65 | 41.4 | 37.25 | 40.2 | 40.2 | +0.95 (+2.42%) | 90,486 |
| 28 Oct 2009 | INR | 40 | 40 | 36.95 | 39.25 | 39.25 | -0.3 (-0.76%) | 92,483 |
| 27 Oct 2009 | INR | 39.1 | 43 | 38.5 | 39.55 | 39.55 | -1 (-2.47%) | 117,876 |
| 26 Oct 2009 | INR | 43.9 | 43.9 | 40.1 | 40.55 | 40.55 | -1.9 (-4.48%) | 54,414 |
| 23 Oct 2009 | INR | 43.8 | 44.85 | 41.95 | 42.45 | 42.45 | -0.7 (-1.62%) | 76,389 |
| 22 Oct 2009 | INR | 45 | 45.75 | 42.05 | 43.15 | 43.15 | -1.85 (-4.11%) | 88,275 |
| 21 Oct 2009 | INR | 46.75 | 46.85 | 44.55 | 45 | 45 | -0.9 (-1.96%) | 79,852 |
| 20 Oct 2009 | INR | 47.5 | 48.1 | 45.45 | 45.9 | 45.9 | -0.8 (-1.71%) | 88,977 |
| 17 Oct 2009 | INR | 47.4 | 47.95 | 46 | 46.7 | 46.7 | +0.55 (+1.19%) | 36,506 |
| 16 Oct 2009 | INR | 48.1 | 48.35 | 45.8 | 46.15 | 46.15 | -1.6 (-3.35%) | 61,478 |
| 15 Oct 2009 | INR | 46 | 48.9 | 45.3 | 47.75 | 47.75 | +2.25 (+4.95%) | 298,706 |
| 14 Oct 2009 | INR | 47.25 | 47.7 | 45 | 45.5 | 45.5 | -0.75 (-1.62%) | 150,769 |
| 12 Oct 2009 | INR | 42.5 | 47.4 | 42.5 | 46.25 | 46.25 | +3.75 (+8.82%) | 611,172 |
| 9 Oct 2009 | INR | 42.45 | 44.55 | 41.5 | 42.5 | 42.5 | +0.8 (+1.92%) | 271,318 |
| 8 Oct 2009 | INR | 41.55 | 43.8 | 39.75 | 41.7 | 41.7 | +0.7 (+1.71%) | 257,597 |
| 7 Oct 2009 | INR | 41.7 | 42.25 | 40.6 | 41 | 41 | +0.05 (+0.12%) | 108,713 |
| 6 Oct 2009 | INR | 42.25 | 42.8 | 39.1 | 40.95 | 40.95 | -0.75 (-1.80%) | 104,456 |
| 5 Oct 2009 | INR | 41.8 | 44.45 | 41.35 | 41.7 | 41.7 | -0.95 (-2.23%) | 401,647 |
| 1 Oct 2009 | INR | 39.9 | 43.8 | 39.05 | 42.65 | 42.65 | +2.75 (+6.89%) | 731,963 |
| 30 Sep 2009 | INR | 40.1 | 40.9 | 38.8 | 39.9 | 39.9 | +2.05 (+5.42%) | 382,508 |
| 29 Sep 2009 | INR | 37.2 | 38.5 | 36.95 | 37.85 | 37.85 | +1 (+2.71%) | 87,713 |
| 25 Sep 2009 | INR | 39.6 | 39.6 | 36.4 | 36.85 | 36.85 | -1.2 (-3.15%) | 104,687 |
| 24 Sep 2009 | INR | 37.15 | 39.7 | 36.5 | 38.05 | 38.05 | +0.45 (+1.20%) | 240,656 |
| 23 Sep 2009 | INR | 36.45 | 39.5 | 36 | 37.6 | 37.6 | +1.45 (+4.01%) | 382,185 |
| 22 Sep 2009 | INR | 34.2 | 36.6 | 34.2 | 36.15 | 36.15 | +1.85 (+5.39%) | 75,001 |
| 18 Sep 2009 | INR | 34.5 | 35.4 | 34 | 34.3 | 34.3 | -0.9 (-2.56%) | 34,068 |
