| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | INR | 18.15 | 18.15 | 17 | 17.55 | 17.55 | 0.0 (0.0%) | 3,135 |
| 16 Nov 2009 | INR | 17.95 | 19.7 | 17.35 | 17.55 | 17.55 | -0.45 (-2.50%) | 2,407 |
| 13 Nov 2009 | INR | 17.75 | 18.4 | 17.7 | 18 | 18 | +0.3 (+1.69%) | 6,110 |
| 12 Nov 2009 | INR | 18.05 | 18.05 | 17.6 | 17.7 | 17.7 | -0.35 (-1.94%) | 1,363 |
| 11 Nov 2009 | INR | 17.15 | 18.4 | 17.05 | 18.05 | 18.05 | +0.9 (+5.25%) | 4,788 |
| 10 Nov 2009 | INR | 16.1 | 17.8 | 15.6 | 17.15 | 17.15 | -0.25 (-1.44%) | 4,672 |
| 9 Nov 2009 | INR | 19.4 | 19.4 | 17 | 17.4 | 17.4 | +0.6 (+3.57%) | 2,378 |
| 6 Nov 2009 | INR | 16.85 | 17.1 | 16.3 | 16.8 | 16.8 | +0.95 (+5.99%) | 2,425 |
| 5 Nov 2009 | INR | 16.45 | 16.45 | 15.65 | 15.85 | 15.85 | -0.35 (-2.16%) | 1,415 |
| 4 Nov 2009 | INR | 16.6 | 16.6 | 15.35 | 16.2 | 16.2 | +0.2 (+1.25%) | 4,381 |
| 3 Nov 2009 | INR | 16.6 | 16.95 | 15.3 | 16 | 16 | -0.65 (-3.90%) | 3,700 |
| 30 Oct 2009 | INR | 17.5 | 17.65 | 16.65 | 16.65 | 16.65 | -0.5 (-2.92%) | 5,296 |
| 29 Oct 2009 | INR | 17 | 17.95 | 16.9 | 17.15 | 17.15 | -0.1 (-0.58%) | 2,918 |
| 28 Oct 2009 | INR | 17.05 | 19 | 17.05 | 17.25 | 17.25 | -0.8 (-4.43%) | 6,063 |
| 27 Oct 2009 | INR | 18.7 | 18.7 | 17.6 | 18.05 | 18.05 | -0.9 (-4.75%) | 5,171 |
| 26 Oct 2009 | INR | 19.35 | 19.35 | 18.6 | 18.95 | 18.95 | -0.05 (-0.26%) | 1,962 |
| 23 Oct 2009 | INR | 19.5 | 20 | 18.55 | 19 | 19 | -0.4 (-2.06%) | 4,626 |
| 22 Oct 2009 | INR | 19 | 20 | 18 | 19.4 | 19.4 | +0.4 (+2.11%) | 15,670 |
| 21 Oct 2009 | INR | 18.25 | 19.9 | 18 | 19 | 19 | +0.8 (+4.40%) | 18,743 |
| 20 Oct 2009 | INR | 18.25 | 18.75 | 18.2 | 18.2 | 18.2 | -0.05 (-0.27%) | 9,721 |
| 17 Oct 2009 | INR | 17.5 | 18.45 | 17.15 | 18.25 | 18.25 | +0.45 (+2.53%) | 1,600 |
| 16 Oct 2009 | INR | 18.1 | 18.35 | 17.75 | 17.8 | 17.8 | -0.3 (-1.66%) | 7,214 |
| 15 Oct 2009 | INR | 18.2 | 18.45 | 17.85 | 18.1 | 18.1 | 0.0 (0.0%) | 8,573 |
| 14 Oct 2009 | INR | 18.65 | 18.65 | 17.85 | 18.1 | 18.1 | +0.1 (+0.56%) | 37,580 |
| 12 Oct 2009 | INR | 18.2 | 20.15 | 17.8 | 18 | 18 | -1.5 (-7.69%) | 134,492 |
| 9 Oct 2009 | INR | 19.5 | 20.75 | 19.4 | 19.5 | 19.5 | -0.2 (-1.02%) | 6,941 |
| 8 Oct 2009 | INR | 20 | 20.3 | 19.7 | 19.7 | 19.7 | -0.35 (-1.75%) | 6,490 |
| 7 Oct 2009 | INR | 20.3 | 20.5 | 20.05 | 20.05 | 20.05 | -0.1 (-0.50%) | 1,013 |
| 6 Oct 2009 | INR | 21.5 | 21.5 | 20.05 | 20.15 | 20.15 | -0.75 (-3.59%) | 7,811 |
| 5 Oct 2009 | INR | 22 | 22 | 20.6 | 20.9 | 20.9 | -0.95 (-4.35%) | 1,869 |
