| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 38.55 | 39.1 | 38.05 | 38.35 | 38.35 | +0.15 (+0.39%) | 816,007 |
| 17 Nov 2009 | INR | 38.5 | 38.95 | 37.9 | 38.2 | 38.2 | +0.1 (+0.26%) | 964,570 |
| 16 Nov 2009 | INR | 38 | 39.2 | 37.8 | 38.1 | 38.1 | +0.55 (+1.46%) | 1,565,626 |
| 13 Nov 2009 | INR | 38.6 | 38.8 | 36.8 | 37.55 | 37.55 | -0.85 (-2.21%) | 1,679,596 |
| 12 Nov 2009 | INR | 39.05 | 41 | 38.2 | 38.4 | 38.4 | -1.25 (-3.15%) | 1,122,661 |
| 11 Nov 2009 | INR | 40.15 | 40.3 | 39.05 | 39.65 | 39.65 | -0.25 (-0.63%) | 863,216 |
| 10 Nov 2009 | INR | 41.5 | 42.15 | 39.6 | 39.9 | 39.9 | -1.05 (-2.56%) | 1,730,830 |
| 9 Nov 2009 | INR | 42.5 | 42.65 | 39.5 | 40.95 | 40.95 | -1.25 (-2.96%) | 887,110 |
| 6 Nov 2009 | INR | 42.65 | 43.7 | 41.85 | 42.2 | 42.2 | +0.25 (+0.60%) | 763,086 |
| 5 Nov 2009 | INR | 41.1 | 42.55 | 39.75 | 41.95 | 41.95 | +1.15 (+2.82%) | 821,130 |
| 4 Nov 2009 | INR | 38.5 | 41.4 | 38.2 | 40.8 | 40.8 | +3.4 (+9.09%) | 1,094,043 |
| 3 Nov 2009 | INR | 45.95 | 46.5 | 37 | 37.4 | 37.4 | -8.8 (-19.05%) | 929,913 |
| 30 Oct 2009 | INR | 49.35 | 49.65 | 45.9 | 46.2 | 46.2 | -1.1 (-2.33%) | 431,814 |
| 29 Oct 2009 | INR | 48 | 48.75 | 46.7 | 47.3 | 47.3 | -1.6 (-3.27%) | 449,953 |
| 28 Oct 2009 | INR | 48.8 | 49.5 | 46.6 | 48.9 | 48.9 | 0.0 (0.0%) | 665,998 |
| 27 Oct 2009 | INR | 52.1 | 52.8 | 48.5 | 48.9 | 48.9 | -4.05 (-7.65%) | 560,444 |
| 26 Oct 2009 | INR | 52.6 | 54.75 | 52.4 | 52.95 | 52.95 | -0.25 (-0.47%) | 630,508 |
| 23 Oct 2009 | INR | 54.5 | 55.4 | 52.8 | 53.2 | 53.2 | -0.75 (-1.39%) | 613,790 |
| 22 Oct 2009 | INR | 55.25 | 55.7 | 53.6 | 53.95 | 53.95 | -1.3 (-2.35%) | 1,066,816 |
| 21 Oct 2009 | INR | 55 | 57.2 | 54 | 55.25 | 55.25 | +0.65 (+1.19%) | 1,701,948 |
| 20 Oct 2009 | INR | 55.4 | 55.6 | 54.4 | 54.6 | 54.6 | -0.45 (-0.82%) | 438,232 |
| 17 Oct 2009 | INR | 55.5 | 56.4 | 54.65 | 55.05 | 55.05 | +0.05 (+0.09%) | 458,807 |
| 16 Oct 2009 | INR | 55.15 | 56 | 54.6 | 55 | 55 | +0.25 (+0.46%) | 642,156 |
| 15 Oct 2009 | INR | 55.85 | 56.15 | 54.3 | 54.75 | 54.75 | -0.6 (-1.08%) | 774,447 |
| 14 Oct 2009 | INR | 56.6 | 57.65 | 55.05 | 55.35 | 55.35 | -0.75 (-1.34%) | 953,044 |
| 12 Oct 2009 | INR | 57 | 57.7 | 55.65 | 56.1 | 56.1 | -0.25 (-0.44%) | 879,100 |
| 9 Oct 2009 | INR | 58.4 | 58.8 | 56.05 | 56.35 | 56.35 | -0.5 (-0.88%) | 1,910,535 |
| 8 Oct 2009 | INR | 57.45 | 58.1 | 55.2 | 56.85 | 56.85 | +0.05 (+0.09%) | 1,661,290 |
| 7 Oct 2009 | INR | 57.95 | 58.9 | 56.35 | 56.8 | 56.8 | -0.1 (-0.18%) | 2,384,386 |
| 6 Oct 2009 | INR | 58 | 58.95 | 54.3 | 56.9 | 56.9 | -0.65 (-1.13%) | 3,123,741 |
