| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | INR | 35.25 | 35.3 | 33.6 | 34.05 | 34.05 | -0.75 (-2.16%) | 10,321 |
| 16 Nov 2009 | INR | 34 | 36.8 | 34 | 34.8 | 34.8 | +1.6 (+4.82%) | 55,971 |
| 13 Nov 2009 | INR | 35.4 | 35.4 | 32.7 | 33.2 | 33.2 | -2.05 (-5.82%) | 78,753 |
| 12 Nov 2009 | INR | 36.5 | 38 | 34.55 | 35.25 | 35.25 | +0.4 (+1.15%) | 410,579 |
| 11 Nov 2009 | INR | 28.5 | 34.85 | 28.5 | 34.85 | 34.85 | +5.8 (+19.97%) | 138,587 |
| 10 Nov 2009 | INR | 30 | 30.6 | 28.55 | 29.05 | 29.05 | -0.2 (-0.68%) | 9,354 |
| 9 Nov 2009 | INR | 28.6 | 29.65 | 28.5 | 29.25 | 29.25 | +1.05 (+3.72%) | 8,703 |
| 6 Nov 2009 | INR | 28.8 | 29 | 27.6 | 28.2 | 28.2 | +0.65 (+2.36%) | 8,057 |
| 5 Nov 2009 | INR | 26 | 27.6 | 25.3 | 27.55 | 27.55 | -0.15 (-0.54%) | 3,976 |
| 4 Nov 2009 | INR | 27.45 | 27.7 | 25.6 | 27.7 | 27.7 | +1.8 (+6.95%) | 10,276 |
| 3 Nov 2009 | INR | 29 | 29.25 | 25.4 | 25.9 | 25.9 | -2.25 (-7.99%) | 14,342 |
| 30 Oct 2009 | INR | 30.7 | 30.7 | 28 | 28.15 | 28.15 | +0.35 (+1.26%) | 3,900 |
| 29 Oct 2009 | INR | 28.85 | 28.85 | 27.2 | 27.8 | 27.8 | -0.7 (-2.46%) | 13,039 |
| 28 Oct 2009 | INR | 28.05 | 29.2 | 27.6 | 28.5 | 28.5 | -0.2 (-0.70%) | 5,372 |
| 27 Oct 2009 | INR | 29.1 | 30.45 | 27.8 | 28.7 | 28.7 | -0.7 (-2.38%) | 10,720 |
| 26 Oct 2009 | INR | 30.6 | 30.6 | 29.1 | 29.4 | 29.4 | -1.55 (-5.01%) | 9,229 |
| 23 Oct 2009 | INR | 31.05 | 32 | 30.6 | 30.95 | 30.95 | -0.05 (-0.16%) | 4,925 |
| 22 Oct 2009 | INR | 31.95 | 31.95 | 30.75 | 31 | 31 | -0.25 (-0.80%) | 6,652 |
| 21 Oct 2009 | INR | 32.5 | 33 | 31.1 | 31.25 | 31.25 | -1.25 (-3.85%) | 7,179 |
| 20 Oct 2009 | INR | 32.4 | 32.9 | 32 | 32.5 | 32.5 | -0.5 (-1.52%) | 5,784 |
| 17 Oct 2009 | INR | 33.85 | 34 | 32.55 | 33 | 33 | +0.7 (+2.17%) | 1,841 |
| 16 Oct 2009 | INR | 32.3 | 34.5 | 32 | 32.3 | 32.3 | -0.05 (-0.15%) | 8,888 |
| 15 Oct 2009 | INR | 35 | 35 | 31 | 32.35 | 32.35 | -1.45 (-4.29%) | 38,589 |
| 14 Oct 2009 | INR | 31.5 | 33.8 | 30 | 33.8 | 33.8 | +3.05 (+9.92%) | 49,364 |
| 12 Oct 2009 | INR | 31.5 | 31.5 | 30.45 | 30.75 | 30.75 | +0.05 (+0.16%) | 4,552 |
| 9 Oct 2009 | INR | 31.25 | 32.05 | 30.2 | 30.7 | 30.7 | -1.3 (-4.06%) | 5,327 |
| 8 Oct 2009 | INR | 32 | 32.85 | 31.5 | 32 | 32 | +0.3 (+0.95%) | 8,311 |
| 7 Oct 2009 | INR | 32 | 32.8 | 31.5 | 31.7 | 31.7 | +0.35 (+1.12%) | 8,100 |
| 6 Oct 2009 | INR | 31.1 | 32 | 30.65 | 31.35 | 31.35 | -0.15 (-0.48%) | 7,530 |
| 5 Oct 2009 | INR | 31.7 | 32.45 | 31.3 | 31.5 | 31.5 | -1.4 (-4.26%) | 11,206 |
