| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 39.55 | 39.6 | 38.65 | 38.9 | 38.9 | -0.5 (-1.27%) | 2,756,190 |
| 17 Nov 2009 | INR | 39 | 40 | 38.3 | 39.4 | 39.4 | +0.9 (+2.34%) | 5,579,808 |
| 16 Nov 2009 | INR | 39.2 | 39.3 | 38 | 38.5 | 38.5 | -0.1 (-0.26%) | 2,792,169 |
| 13 Nov 2009 | INR | 39 | 39.7 | 38.2 | 38.6 | 38.6 | +0.3 (+0.78%) | 8,095,542 |
| 12 Nov 2009 | INR | 36.6 | 38.8 | 35.95 | 38.3 | 38.3 | +1.95 (+5.36%) | 11,746,235 |
| 11 Nov 2009 | INR | 35.7 | 36.8 | 35.7 | 36.35 | 36.35 | +0.9 (+2.54%) | 3,726,084 |
| 10 Nov 2009 | INR | 36.95 | 37.1 | 34.7 | 35.45 | 35.45 | -1.05 (-2.88%) | 5,292,629 |
| 9 Nov 2009 | INR | 35.6 | 37.35 | 34.8 | 36.5 | 36.5 | +1.05 (+2.96%) | 5,584,187 |
| 6 Nov 2009 | INR | 36 | 36.5 | 35.1 | 35.45 | 35.45 | -0.25 (-0.70%) | 3,990,854 |
| 5 Nov 2009 | INR | 33.45 | 36.25 | 32.9 | 35.7 | 35.7 | +2.2 (+6.57%) | 3,634,640 |
| 4 Nov 2009 | INR | 32.8 | 33.75 | 32.4 | 33.5 | 33.5 | +1.65 (+5.18%) | 2,615,187 |
| 3 Nov 2009 | INR | 34 | 34.7 | 31.5 | 31.85 | 31.85 | -2.6 (-7.55%) | 2,720,333 |
| 30 Oct 2009 | INR | 32 | 35.1 | 32 | 34.45 | 34.45 | +2.95 (+9.37%) | 8,230,633 |
| 29 Oct 2009 | INR | 31 | 32.55 | 29.25 | 31.5 | 31.5 | +0.9 (+2.94%) | 3,535,892 |
| 28 Oct 2009 | INR | 31 | 31.2 | 28.65 | 30.6 | 30.6 | -0.55 (-1.77%) | 3,415,398 |
| 27 Oct 2009 | INR | 33 | 33.4 | 30.9 | 31.15 | 31.15 | -2.45 (-7.29%) | 1,903,930 |
| 26 Oct 2009 | INR | 35.1 | 35.1 | 33.35 | 33.6 | 33.6 | -1.3 (-3.72%) | 1,114,783 |
| 23 Oct 2009 | INR | 35.5 | 35.6 | 34.7 | 34.9 | 34.9 | -0.15 (-0.43%) | 1,329,858 |
| 22 Oct 2009 | INR | 35.75 | 36.5 | 34.7 | 35.05 | 35.05 | -0.8 (-2.23%) | 3,554,420 |
| 21 Oct 2009 | INR | 35 | 36.75 | 34.5 | 35.85 | 35.85 | +1.15 (+3.31%) | 5,430,766 |
| 20 Oct 2009 | INR | 35.3 | 35.45 | 34 | 34.7 | 34.7 | -0.25 (-0.72%) | 1,475,263 |
| 17 Oct 2009 | INR | 35.5 | 35.5 | 34.8 | 34.95 | 34.95 | -0.3 (-0.85%) | 661,292 |
| 16 Oct 2009 | INR | 36.2 | 36.2 | 35.05 | 35.25 | 35.25 | -0.4 (-1.12%) | 1,653,950 |
| 15 Oct 2009 | INR | 34.3 | 36 | 33.75 | 35.65 | 35.65 | +1.6 (+4.70%) | 3,823,241 |
| 14 Oct 2009 | INR | 34.25 | 34.7 | 33.85 | 34.05 | 34.05 | 0.0 (0.0%) | 1,404,341 |
| 12 Oct 2009 | INR | 34 | 34.4 | 33.55 | 34.05 | 34.05 | +0.4 (+1.19%) | 1,355,917 |
| 9 Oct 2009 | INR | 34.6 | 34.85 | 33.5 | 33.65 | 33.65 | -0.3 (-0.88%) | 1,324,325 |
| 8 Oct 2009 | INR | 33.75 | 34.45 | 33.6 | 33.95 | 33.95 | 0.0 (0.0%) | 1,365,388 |
| 7 Oct 2009 | INR | 34.95 | 34.95 | 33.7 | 33.95 | 33.95 | -0.4 (-1.16%) | 1,581,444 |
| 6 Oct 2009 | INR | 35.5 | 35.5 | 33.1 | 34.35 | 34.35 | -0.55 (-1.58%) | 2,581,936 |
