| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 16.9 | 18.1 | 16.9 | 17.85 | 17.85 | +0.15 (+0.85%) | 6,613 |
| 17 Nov 2009 | INR | 17.65 | 18.15 | 17.65 | 17.7 | 17.7 | -0.3 (-1.67%) | 7,194 |
| 16 Nov 2009 | INR | 18 | 18.5 | 17.7 | 18 | 18 | +0.15 (+0.84%) | 3,852 |
| 13 Nov 2009 | INR | 18 | 18.3 | 17.65 | 17.85 | 17.85 | +0.35 (+2%) | 5,210 |
| 12 Nov 2009 | INR | 16.95 | 17.5 | 16.85 | 17.5 | 17.5 | +0.15 (+0.86%) | 3,036 |
| 11 Nov 2009 | INR | 16.3 | 17.35 | 16.25 | 17.35 | 17.35 | +0.6 (+3.58%) | 2,622 |
| 10 Nov 2009 | INR | 16.85 | 17 | 16.55 | 16.75 | 16.75 | -0.2 (-1.18%) | 1,100 |
| 9 Nov 2009 | INR | 17 | 17 | 16.8 | 16.95 | 16.95 | -0.15 (-0.88%) | 1,664 |
| 6 Nov 2009 | INR | 17.15 | 17.2 | 16.6 | 17.1 | 17.1 | +0.8 (+4.91%) | 1,710 |
| 5 Nov 2009 | INR | 16.65 | 17 | 16.05 | 16.3 | 16.3 | -0.05 (-0.31%) | 7,347 |
| 4 Nov 2009 | INR | 16.1 | 17.25 | 15.75 | 16.35 | 16.35 | +0.1 (+0.62%) | 7,903 |
| 3 Nov 2009 | INR | 16.5 | 16.95 | 16.25 | 16.25 | 16.25 | -0.3 (-1.81%) | 4,534 |
| 30 Oct 2009 | INR | 16.95 | 17.15 | 16.5 | 16.55 | 16.55 | +0.2 (+1.22%) | 3,682 |
| 29 Oct 2009 | INR | 16.8 | 16.85 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 4,787 |
| 28 Oct 2009 | INR | 16.75 | 17.2 | 16.6 | 17.2 | 17.2 | -0.25 (-1.43%) | 3,192 |
| 27 Oct 2009 | INR | 18.1 | 18.1 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 4,542 |
| 26 Oct 2009 | INR | 18.9 | 18.9 | 18.15 | 18.35 | 18.35 | -0.15 (-0.81%) | 4,570 |
| 23 Oct 2009 | INR | 18.5 | 19.5 | 18.3 | 18.5 | 18.5 | -0.5 (-2.63%) | 4,227 |
| 22 Oct 2009 | INR | 18.15 | 19.4 | 18.15 | 19 | 19 | +0.05 (+0.26%) | 2,105 |
| 21 Oct 2009 | INR | 19.3 | 19.5 | 18.75 | 18.95 | 18.95 | +0.05 (+0.26%) | 1,453 |
| 20 Oct 2009 | INR | 19.65 | 19.7 | 18.8 | 18.9 | 18.9 | -0.6 (-3.08%) | 3,347 |
| 17 Oct 2009 | INR | 18.85 | 19.5 | 18.85 | 19.5 | 19.5 | +0.7 (+3.72%) | 1,940 |
| 16 Oct 2009 | INR | 18.7 | 19.5 | 18.7 | 18.8 | 18.8 | -0.45 (-2.34%) | 4,527 |
| 15 Oct 2009 | INR | 18.95 | 19.35 | 18.65 | 19.25 | 19.25 | -0.25 (-1.28%) | 2,332 |
| 14 Oct 2009 | INR | 19.05 | 19.6 | 19 | 19.5 | 19.5 | +0.55 (+2.90%) | 10,129 |
| 12 Oct 2009 | INR | 18.55 | 19.65 | 18.05 | 18.95 | 18.95 | +0.2 (+1.07%) | 15,601 |
| 9 Oct 2009 | INR | 19 | 19.45 | 18.75 | 18.75 | 18.75 | -0.55 (-2.85%) | 3,955 |
| 8 Oct 2009 | INR | 18.75 | 19.6 | 18.7 | 19.3 | 19.3 | +0.3 (+1.58%) | 4,649 |
| 7 Oct 2009 | INR | 19.7 | 19.8 | 19 | 19 | 19 | -0.25 (-1.30%) | 8,229 |
| 6 Oct 2009 | INR | 19 | 19.5 | 18.75 | 19.25 | 19.25 | +0.05 (+0.26%) | 9,789 |
