| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 16.51 | 18.2 | 16.5 | 17.22 | 17.22 | +0.53 (+3.18%) | 77,354 |
| 17 Nov 2009 | INR | 17.9 | 17.9 | 16.5 | 16.69 | 16.69 | -0.25 (-1.48%) | 16,997 |
| 16 Nov 2009 | INR | 17.4 | 17.5 | 16.9 | 16.94 | 16.94 | +0.09 (+0.53%) | 48,688 |
| 13 Nov 2009 | INR | 17.05 | 18.45 | 16.7 | 16.85 | 16.85 | -0.17 (-1.00%) | 84,180 |
| 12 Nov 2009 | INR | 18.15 | 18.15 | 17 | 17.02 | 17.02 | -0.97 (-5.39%) | 32,448 |
| 11 Nov 2009 | INR | 16.65 | 19.1 | 16.64 | 17.99 | 17.99 | +1.27 (+7.60%) | 346,995 |
| 10 Nov 2009 | INR | 17.55 | 17.55 | 16.35 | 16.72 | 16.72 | -0.76 (-4.35%) | 15,585 |
| 9 Nov 2009 | INR | 18.3 | 18.6 | 16.51 | 17.48 | 17.48 | +0.37 (+2.16%) | 203,845 |
| 6 Nov 2009 | INR | 14.5 | 17.11 | 14.45 | 17.11 | 17.11 | +2.86 (+20.07%) | 82,878 |
| 5 Nov 2009 | INR | 13.7 | 14.9 | 13.7 | 14.25 | 14.25 | -0.06 (-0.42%) | 10,042 |
| 4 Nov 2009 | INR | 15.45 | 15.45 | 13.75 | 14.31 | 14.31 | -0.29 (-1.99%) | 51,013 |
| 3 Nov 2009 | INR | 15 | 15.35 | 14.6 | 14.6 | 14.6 | -0.5 (-3.31%) | 7,669 |
| 30 Oct 2009 | INR | 16.6 | 16.6 | 14.8 | 15.1 | 15.1 | -0.9 (-5.63%) | 15,087 |
| 29 Oct 2009 | INR | 15.7 | 16.05 | 15.7 | 16 | 16 | +0.2 (+1.27%) | 5,897 |
| 28 Oct 2009 | INR | 15.5 | 16 | 15 | 15.8 | 15.8 | -0.25 (-1.56%) | 14,526 |
| 27 Oct 2009 | INR | 16.5 | 16.65 | 15.8 | 16.05 | 16.05 | -0.45 (-2.73%) | 11,480 |
| 26 Oct 2009 | INR | 16.95 | 17 | 16.5 | 16.5 | 16.5 | -0.4 (-2.37%) | 4,884 |
| 23 Oct 2009 | INR | 17 | 17 | 16.7 | 16.9 | 16.9 | -0.3 (-1.74%) | 10,184 |
| 22 Oct 2009 | INR | 17.25 | 17.25 | 16.75 | 17.2 | 17.2 | +0.2 (+1.18%) | 9,198 |
| 21 Oct 2009 | INR | 17.15 | 17.75 | 17 | 17 | 17 | -0.45 (-2.58%) | 29,087 |
| 20 Oct 2009 | INR | 17.4 | 17.7 | 17.25 | 17.45 | 17.45 | -0.15 (-0.85%) | 12,718 |
| 17 Oct 2009 | INR | 18.5 | 18.5 | 17.15 | 17.6 | 17.6 | +0.35 (+2.03%) | 9,193 |
| 16 Oct 2009 | INR | 17.3 | 17.45 | 17.15 | 17.25 | 17.25 | -0.25 (-1.43%) | 15,564 |
| 15 Oct 2009 | INR | 18.4 | 18.4 | 17.5 | 17.5 | 17.5 | +0.1 (+0.57%) | 18,660 |
| 14 Oct 2009 | INR | 16.65 | 17.95 | 16.55 | 17.4 | 17.4 | +0.5 (+2.96%) | 64,715 |
| 12 Oct 2009 | INR | 17.55 | 17.55 | 16.8 | 16.9 | 16.9 | -0.1 (-0.59%) | 11,010 |
| 9 Oct 2009 | INR | 17.5 | 17.6 | 17 | 17 | 17 | -0.4 (-2.30%) | 18,948 |
| 8 Oct 2009 | INR | 16.65 | 18.75 | 16.65 | 17.4 | 17.4 | -0.1 (-0.57%) | 30,477 |
| 7 Oct 2009 | INR | 17.4 | 17.65 | 17.15 | 17.5 | 17.5 | +0.5 (+2.94%) | 8,536 |
| 6 Oct 2009 | INR | 17.5 | 17.5 | 16.8 | 17 | 17 | -0.35 (-2.02%) | 11,911 |
