| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | INR | 41.5 | 42 | 40.2 | 40.25 | 40.25 | -0.3 (-0.74%) | 22,953 |
| 13 Nov 2009 | INR | 39.2 | 42.25 | 39.2 | 40.55 | 40.55 | +0.6 (+1.50%) | 41,617 |
| 12 Nov 2009 | INR | 41 | 41 | 39.6 | 39.95 | 39.95 | -0.45 (-1.11%) | 9,281 |
| 11 Nov 2009 | INR | 40.15 | 41 | 40.15 | 40.4 | 40.4 | +0.25 (+0.62%) | 7,338 |
| 10 Nov 2009 | INR | 42.8 | 42.8 | 40.1 | 40.15 | 40.15 | -1.05 (-2.55%) | 5,665 |
| 9 Nov 2009 | INR | 39 | 45 | 39 | 41.2 | 41.2 | +1.65 (+4.17%) | 33,099 |
| 6 Nov 2009 | INR | 39.75 | 40.95 | 39 | 39.55 | 39.55 | +1.3 (+3.40%) | 9,888 |
| 5 Nov 2009 | INR | 39 | 39 | 37.5 | 38.25 | 38.25 | -0.45 (-1.16%) | 5,228 |
| 4 Nov 2009 | INR | 39.25 | 39.25 | 37.5 | 38.7 | 38.7 | +0.7 (+1.84%) | 9,566 |
| 3 Nov 2009 | INR | 42.95 | 42.95 | 37.8 | 38 | 38 | -4.3 (-10.17%) | 38,894 |
| 30 Oct 2009 | INR | 45.65 | 45.65 | 42.15 | 42.3 | 42.3 | -2.1 (-4.73%) | 163,237 |
| 29 Oct 2009 | INR | 43 | 46.5 | 43 | 44.4 | 44.4 | +0.8 (+1.83%) | 70,810 |
| 28 Oct 2009 | INR | 42.05 | 44.05 | 42.05 | 43.6 | 43.6 | +1.6 (+3.81%) | 26,478 |
| 27 Oct 2009 | INR | 42.05 | 45 | 42 | 42 | 42 | -1.3 (-3.00%) | 18,437 |
| 26 Oct 2009 | INR | 43.5 | 44.65 | 43 | 43.3 | 43.3 | -0.5 (-1.14%) | 3,880 |
| 23 Oct 2009 | INR | 44.5 | 44.95 | 43.55 | 43.8 | 43.8 | -0.2 (-0.45%) | 14,060 |
| 22 Oct 2009 | INR | 45 | 46.45 | 43.8 | 44 | 44 | -1 (-2.22%) | 10,065 |
| 21 Oct 2009 | INR | 45.95 | 46 | 44.5 | 45 | 45 | -0.9 (-1.96%) | 5,023 |
| 20 Oct 2009 | INR | 46.9 | 46.9 | 45.15 | 45.9 | 45.9 | -0.6 (-1.29%) | 12,859 |
| 17 Oct 2009 | INR | 45.5 | 47 | 45.5 | 46.5 | 46.5 | +1.15 (+2.54%) | 6,145 |
| 16 Oct 2009 | INR | 43.25 | 47.5 | 43.25 | 45.35 | 45.35 | +1.5 (+3.42%) | 32,838 |
| 15 Oct 2009 | INR | 43.6 | 44.5 | 43.6 | 43.85 | 43.85 | -0.25 (-0.57%) | 5,447 |
| 14 Oct 2009 | INR | 44.45 | 44.6 | 43.55 | 44.1 | 44.1 | +0.15 (+0.34%) | 7,288 |
| 12 Oct 2009 | INR | 44.35 | 44.4 | 43.85 | 43.95 | 43.95 | -0.15 (-0.34%) | 5,002 |
| 9 Oct 2009 | INR | 45.05 | 46.2 | 43.55 | 44.1 | 44.1 | -1.2 (-2.65%) | 13,023 |
| 8 Oct 2009 | INR | 45.5 | 46.5 | 44.25 | 45.3 | 45.3 | +0.3 (+0.67%) | 18,279 |
| 7 Oct 2009 | INR | 44.95 | 46.05 | 44.1 | 45 | 45 | +1.3 (+2.97%) | 45,139 |
| 6 Oct 2009 | INR | 45.2 | 45.2 | 43.1 | 43.7 | 43.7 | -0.75 (-1.69%) | 15,176 |
| 5 Oct 2009 | INR | 43.5 | 46.65 | 42 | 44.45 | 44.45 | -1.5 (-3.26%) | 24,602 |
| 1 Oct 2009 | INR | 45.6 | 46.5 | 45.4 | 45.95 | 45.95 | -0.6 (-1.29%) | 16,423 |
