| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 56.45 | 58 | 56 | 56.65 | 56.65 | +0.45 (+0.80%) | 14,291 |
| 17 Nov 2009 | INR | 56.7 | 56.7 | 55.65 | 56.2 | 56.2 | +0.3 (+0.54%) | 4,635 |
| 16 Nov 2009 | INR | 55.65 | 56.5 | 55.5 | 55.9 | 55.9 | -0.5 (-0.89%) | 5,467 |
| 13 Nov 2009 | INR | 57.35 | 57.35 | 55.5 | 56.4 | 56.4 | +0.75 (+1.35%) | 9,674 |
| 12 Nov 2009 | INR | 55.25 | 56.8 | 55 | 55.65 | 55.65 | -0.15 (-0.27%) | 19,204 |
| 11 Nov 2009 | INR | 55.15 | 56.9 | 50.5 | 55.8 | 55.8 | -0.1 (-0.18%) | 22,614 |
| 10 Nov 2009 | INR | 55.9 | 56.7 | 54.4 | 55.9 | 55.9 | +0.7 (+1.27%) | 19,129 |
| 9 Nov 2009 | INR | 52.55 | 56.75 | 52.2 | 55.2 | 55.2 | +4 (+7.81%) | 50,575 |
| 6 Nov 2009 | INR | 51 | 51.65 | 50.15 | 51.2 | 51.2 | +1.3 (+2.61%) | 7,488 |
| 5 Nov 2009 | INR | 49 | 50.3 | 48.35 | 49.9 | 49.9 | +0.8 (+1.63%) | 2,828 |
| 4 Nov 2009 | INR | 47.6 | 52.8 | 47.6 | 49.1 | 49.1 | +0.95 (+1.97%) | 20,873 |
| 3 Nov 2009 | INR | 50 | 50.8 | 47 | 48.15 | 48.15 | -1.85 (-3.70%) | 11,415 |
| 30 Oct 2009 | INR | 50.5 | 53.2 | 49.15 | 50 | 50 | 0.0 (0.0%) | 6,815 |
| 29 Oct 2009 | INR | 50.6 | 51.2 | 47.25 | 50 | 50 | -1.9 (-3.66%) | 9,066 |
| 28 Oct 2009 | INR | 50.35 | 52 | 50.25 | 51.9 | 51.9 | +0.7 (+1.37%) | 10,384 |
| 27 Oct 2009 | INR | 52.05 | 53 | 51.1 | 51.2 | 51.2 | -2.1 (-3.94%) | 8,043 |
| 26 Oct 2009 | INR | 55 | 55 | 53 | 53.3 | 53.3 | -0.35 (-0.65%) | 10,555 |
| 23 Oct 2009 | INR | 56 | 57 | 53.55 | 53.65 | 53.65 | -2.1 (-3.77%) | 23,584 |
| 22 Oct 2009 | INR | 56.7 | 56.7 | 55.1 | 55.75 | 55.75 | -0.9 (-1.59%) | 9,511 |
| 21 Oct 2009 | INR | 58.25 | 58.25 | 56 | 56.65 | 56.65 | -1.3 (-2.24%) | 29,248 |
| 20 Oct 2009 | INR | 59.1 | 59.1 | 57.6 | 57.95 | 57.95 | +0.35 (+0.61%) | 17,219 |
| 17 Oct 2009 | INR | 57.35 | 58.5 | 56.5 | 57.6 | 57.6 | +0.6 (+1.05%) | 8,113 |
| 16 Oct 2009 | INR | 56.5 | 58.5 | 56.5 | 57 | 57 | +0.1 (+0.18%) | 12,942 |
| 15 Oct 2009 | INR | 57.1 | 58.95 | 56.75 | 56.9 | 56.9 | -0.7 (-1.22%) | 16,723 |
| 14 Oct 2009 | INR | 58.2 | 59 | 57.25 | 57.6 | 57.6 | -0.15 (-0.26%) | 54,863 |
| 12 Oct 2009 | INR | 58.5 | 58.5 | 57.5 | 57.75 | 57.75 | -0.1 (-0.17%) | 17,211 |
| 9 Oct 2009 | INR | 60.6 | 60.6 | 57.5 | 57.85 | 57.85 | -1.65 (-2.77%) | 8,268 |
| 8 Oct 2009 | INR | 60.75 | 60.9 | 58.25 | 59.5 | 59.5 | -0.4 (-0.67%) | 16,618 |
| 7 Oct 2009 | INR | 59.7 | 61.5 | 57.6 | 59.9 | 59.9 | +1.45 (+2.48%) | 29,988 |
| 6 Oct 2009 | INR | 59.25 | 59.25 | 57.15 | 58.45 | 58.45 | -0.6 (-1.02%) | 12,132 |
