| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 61 | 63.9 | 61 | 62.25 | 6.225 | +1.15 (+1.88%) | 116,248 |
| 17 Nov 2009 | INR | 61.75 | 62.5 | 60.35 | 61.1 | 6.11 | -0.7 (-1.13%) | 25,685 |
| 16 Nov 2009 | INR | 61.9 | 63.6 | 61.05 | 61.8 | 6.18 | +1.3 (+2.15%) | 71,135 |
| 13 Nov 2009 | INR | 58.75 | 62.6 | 58.75 | 60.5 | 6.05 | +1.05 (+1.77%) | 90,601 |
| 12 Nov 2009 | INR | 60.6 | 62.3 | 58.75 | 59.45 | 5.945 | -1.9 (-3.10%) | 49,933 |
| 11 Nov 2009 | INR | 61.8 | 63.4 | 59.65 | 61.35 | 6.135 | +0.05 (+0.08%) | 87,836 |
| 10 Nov 2009 | INR | 61.1 | 63 | 57.8 | 61.3 | 6.13 | +3.4 (+5.87%) | 159,372 |
| 9 Nov 2009 | INR | 57.9 | 58.5 | 55.9 | 57.9 | 5.79 | +0.3 (+0.52%) | 44,631 |
| 6 Nov 2009 | INR | 56.5 | 58.55 | 55.2 | 57.6 | 5.76 | +1.6 (+2.86%) | 89,529 |
| 5 Nov 2009 | INR | 53.85 | 56.7 | 52.65 | 56 | 5.6 | +3.15 (+5.96%) | 81,056 |
| 4 Nov 2009 | INR | 54.25 | 54.85 | 51.65 | 52.85 | 5.285 | -0.55 (-1.03%) | 48,136 |
| 3 Nov 2009 | INR | 58.1 | 58.95 | 52.5 | 53.4 | 5.34 | -5.6 (-9.49%) | 54,874 |
| 30 Oct 2009 | INR | 62.5 | 63.8 | 58.15 | 59 | 5.9 | -2.6 (-4.22%) | 56,987 |
| 29 Oct 2009 | INR | 61.6 | 63.45 | 61.3 | 61.6 | 6.16 | -2.05 (-3.22%) | 63,044 |
| 28 Oct 2009 | INR | 60 | 65 | 58.05 | 63.65 | 6.365 | +3.1 (+5.12%) | 107,943 |
| 27 Oct 2009 | INR | 64.1 | 64.4 | 59.15 | 60.55 | 6.055 | -3.4 (-5.32%) | 44,925 |
| 26 Oct 2009 | INR | 64.8 | 66.5 | 63.65 | 63.95 | 6.395 | +0.2 (+0.31%) | 47,435 |
| 23 Oct 2009 | INR | 66 | 68.75 | 63.1 | 63.75 | 6.375 | -1.2 (-1.85%) | 94,401 |
| 22 Oct 2009 | INR | 67.8 | 68.35 | 64.3 | 64.95 | 6.495 | -1.65 (-2.48%) | 44,934 |
| 21 Oct 2009 | INR | 68.7 | 71.4 | 66.25 | 66.6 | 6.66 | -2.35 (-3.41%) | 105,100 |
| 20 Oct 2009 | INR | 72 | 72.25 | 68.5 | 68.95 | 6.895 | -2.1 (-2.96%) | 45,090 |
| 17 Oct 2009 | INR | 71.9 | 72.9 | 70 | 71.05 | 7.105 | -1.05 (-1.46%) | 15,550 |
| 16 Oct 2009 | INR | 70.5 | 74.75 | 69.7 | 72.1 | 7.21 | +1.1 (+1.55%) | 231,486 |
| 15 Oct 2009 | INR | 69.4 | 71.8 | 68 | 71 | 7.1 | +2.1 (+3.05%) | 114,373 |
| 14 Oct 2009 | INR | 69.25 | 71.8 | 68.5 | 68.9 | 6.89 | +0.55 (+0.80%) | 55,414 |
| 12 Oct 2009 | INR | 68.5 | 70 | 68 | 68.35 | 6.835 | -0.2 (-0.29%) | 38,477 |
| 9 Oct 2009 | INR | 70.5 | 71.65 | 68.05 | 68.55 | 6.855 | -1.65 (-2.35%) | 54,342 |
| 8 Oct 2009 | INR | 71 | 74 | 69.5 | 70.2 | 7.02 | -0.45 (-0.64%) | 100,287 |
| 7 Oct 2009 | INR | 73.8 | 73.8 | 70.3 | 70.65 | 7.065 | -0.85 (-1.19%) | 96,404 |
| 6 Oct 2009 | INR | 74.5 | 75 | 68.55 | 71.5 | 7.15 | -2.4 (-3.25%) | 105,077 |
