| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | INR | 20.75 | 21.1 | 20.3 | 20.5 | 20.5 | -0.25 (-1.20%) | 2,710,541 |
| 16 Nov 2009 | INR | 21.3 | 21.7 | 20.3 | 20.75 | 20.75 | -0.5 (-2.35%) | 4,596,490 |
| 13 Nov 2009 | INR | 21.6 | 23.2 | 21.05 | 21.25 | 21.25 | +0.85 (+4.17%) | 15,504,084 |
| 12 Nov 2009 | INR | 16 | 20.4 | 16 | 20.4 | 20.4 | +3.4 (+20%) | 7,002,306 |
| 11 Nov 2009 | INR | 16.75 | 17.25 | 16.45 | 17 | 17 | +0.45 (+2.72%) | 868,106 |
| 10 Nov 2009 | INR | 17.1 | 17.15 | 16.4 | 16.55 | 16.55 | -0.3 (-1.78%) | 777,820 |
| 9 Nov 2009 | INR | 16.9 | 17 | 16.3 | 16.85 | 16.85 | +0.5 (+3.06%) | 924,079 |
| 6 Nov 2009 | INR | 16.1 | 16.65 | 16.05 | 16.35 | 16.35 | +0.55 (+3.48%) | 1,610,812 |
| 5 Nov 2009 | INR | 15.55 | 16.25 | 15.25 | 15.8 | 15.8 | +0.35 (+2.27%) | 1,947,215 |
| 4 Nov 2009 | INR | 16.5 | 17 | 15.3 | 15.45 | 15.45 | -0.15 (-0.96%) | 1,623,699 |
| 3 Nov 2009 | INR | 16.5 | 16.65 | 15.5 | 15.6 | 15.6 | -0.85 (-5.17%) | 733,663 |
| 30 Oct 2009 | INR | 17.6 | 17.8 | 16.2 | 16.45 | 16.45 | -0.65 (-3.80%) | 1,013,389 |
| 29 Oct 2009 | INR | 17.3 | 17.45 | 16.8 | 17.1 | 17.1 | -0.5 (-2.84%) | 1,042,793 |
| 28 Oct 2009 | INR | 18.25 | 18.4 | 17.15 | 17.6 | 17.6 | -0.8 (-4.35%) | 1,514,836 |
| 27 Oct 2009 | INR | 19.4 | 19.6 | 18.3 | 18.4 | 18.4 | -1.3 (-6.60%) | 1,539,471 |
| 26 Oct 2009 | INR | 19.6 | 20.3 | 19.45 | 19.7 | 19.7 | 0.0 (0.0%) | 2,457,693 |
| 23 Oct 2009 | INR | 19.7 | 20.2 | 19.5 | 19.7 | 19.7 | +0.1 (+0.51%) | 1,458,582 |
| 22 Oct 2009 | INR | 20.1 | 20.35 | 19.5 | 19.6 | 19.6 | -0.45 (-2.24%) | 1,091,563 |
| 21 Oct 2009 | INR | 20.25 | 20.85 | 20 | 20.05 | 20.05 | -0.05 (-0.25%) | 1,725,885 |
| 20 Oct 2009 | INR | 20.6 | 20.65 | 20.05 | 20.1 | 20.1 | -0.3 (-1.47%) | 915,699 |
| 17 Oct 2009 | INR | 20.5 | 20.65 | 20.3 | 20.4 | 20.4 | -0.05 (-0.24%) | 355,877 |
| 16 Oct 2009 | INR | 20.8 | 21.1 | 20.4 | 20.45 | 20.45 | -0.2 (-0.97%) | 2,044,869 |
| 15 Oct 2009 | INR | 20.5 | 21.1 | 20.2 | 20.65 | 20.65 | +0.35 (+1.72%) | 2,028,971 |
| 14 Oct 2009 | INR | 20.45 | 20.65 | 20.2 | 20.3 | 20.3 | +0.05 (+0.25%) | 1,276,268 |
| 12 Oct 2009 | INR | 20.3 | 20.65 | 20.05 | 20.25 | 20.25 | +0.3 (+1.50%) | 1,657,738 |
| 9 Oct 2009 | INR | 20.55 | 20.75 | 19.8 | 19.95 | 19.95 | -0.4 (-1.97%) | 1,080,369 |
| 8 Oct 2009 | INR | 21.05 | 21.05 | 20.25 | 20.35 | 20.35 | -0.2 (-0.97%) | 1,358,258 |
| 7 Oct 2009 | INR | 20.45 | 21.15 | 19.9 | 20.55 | 20.55 | +0.5 (+2.49%) | 3,714,905 |
| 6 Oct 2009 | INR | 20.9 | 20.9 | 19.8 | 20.05 | 20.05 | -0.6 (-2.91%) | 2,562,954 |
| 5 Oct 2009 | INR | 21.35 | 21.9 | 20.6 | 20.65 | 20.65 | -0.9 (-4.18%) | 2,072,738 |
