| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 51 | 51.75 | 50.05 | 50.15 | 50.15 | -0.45 (-0.89%) | 43,344 |
| 17 Nov 2009 | INR | 51.05 | 52.3 | 49.45 | 50.6 | 50.6 | +0.15 (+0.30%) | 120,396 |
| 16 Nov 2009 | INR | 51.5 | 51.5 | 50.1 | 50.45 | 50.45 | +0.2 (+0.40%) | 43,045 |
| 13 Nov 2009 | INR | 48.1 | 51.75 | 48.1 | 50.25 | 50.25 | +0.3 (+0.60%) | 76,184 |
| 12 Nov 2009 | INR | 50.85 | 52.4 | 49.65 | 49.95 | 49.95 | +0.1 (+0.20%) | 140,245 |
| 11 Nov 2009 | INR | 50.4 | 50.7 | 49 | 49.85 | 49.85 | +0.5 (+1.01%) | 41,198 |
| 10 Nov 2009 | INR | 50 | 52.15 | 49 | 49.35 | 49.35 | +0.65 (+1.33%) | 88,728 |
| 9 Nov 2009 | INR | 47.65 | 49.3 | 46.7 | 48.7 | 48.7 | +1.05 (+2.20%) | 98,656 |
| 6 Nov 2009 | INR | 46.5 | 48.2 | 46.25 | 47.65 | 47.65 | +2.6 (+5.77%) | 65,321 |
| 5 Nov 2009 | INR | 43.75 | 45.35 | 43.55 | 45.05 | 45.05 | +1.3 (+2.97%) | 59,264 |
| 4 Nov 2009 | INR | 42.95 | 45 | 42.5 | 43.75 | 43.75 | +1.6 (+3.80%) | 82,734 |
| 3 Nov 2009 | INR | 45.1 | 46.5 | 41.55 | 42.15 | 42.15 | -3.8 (-8.27%) | 55,231 |
| 30 Oct 2009 | INR | 48.5 | 49.7 | 45.7 | 45.95 | 45.95 | -1.25 (-2.65%) | 117,801 |
| 29 Oct 2009 | INR | 47.15 | 48.25 | 46.1 | 47.2 | 47.2 | -1.3 (-2.68%) | 60,918 |
| 28 Oct 2009 | INR | 51 | 51 | 47 | 48.5 | 48.5 | -2.25 (-4.43%) | 107,290 |
| 27 Oct 2009 | INR | 54 | 54 | 50.2 | 50.75 | 50.75 | -3.85 (-7.05%) | 82,864 |
| 26 Oct 2009 | INR | 56.5 | 56.5 | 54.15 | 54.6 | 54.6 | -1.3 (-2.33%) | 77,785 |
| 23 Oct 2009 | INR | 58.4 | 58.65 | 55.65 | 55.9 | 55.9 | -1.05 (-1.84%) | 109,037 |
| 22 Oct 2009 | INR | 57 | 61.15 | 56.1 | 56.95 | 56.95 | -0.3 (-0.52%) | 483,774 |
| 21 Oct 2009 | INR | 55.5 | 59.75 | 54.85 | 57.25 | 57.25 | +1.85 (+3.34%) | 325,847 |
| 20 Oct 2009 | INR | 56.45 | 57.3 | 54.8 | 55.4 | 55.4 | +0.4 (+0.73%) | 66,308 |
| 17 Oct 2009 | INR | 55.4 | 55.45 | 54.4 | 55 | 55 | +0.35 (+0.64%) | 24,144 |
| 16 Oct 2009 | INR | 54.3 | 55.5 | 53.8 | 54.65 | 54.65 | +0.7 (+1.30%) | 81,578 |
| 15 Oct 2009 | INR | 55.85 | 55.9 | 53.8 | 53.95 | 53.95 | -0.8 (-1.46%) | 65,511 |
| 14 Oct 2009 | INR | 54.35 | 55.5 | 54 | 54.75 | 54.75 | +1.05 (+1.96%) | 106,661 |
| 12 Oct 2009 | INR | 53 | 54.2 | 53 | 53.7 | 53.7 | +0.8 (+1.51%) | 66,812 |
| 9 Oct 2009 | INR | 55 | 55.95 | 52.65 | 52.9 | 52.9 | -1.35 (-2.49%) | 102,999 |
| 8 Oct 2009 | INR | 54.5 | 56.25 | 53.85 | 54.25 | 54.25 | +0.5 (+0.93%) | 138,622 |
| 7 Oct 2009 | INR | 54.85 | 55.85 | 53 | 53.75 | 53.75 | -0.1 (-0.19%) | 81,035 |
| 6 Oct 2009 | INR | 56 | 56.7 | 51.9 | 53.85 | 53.85 | -1.7 (-3.06%) | 192,048 |
