| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | INR | 25.7 | 28.35 | 24.6 | 26.85 | 26.85 | -0.35 (-1.29%) | 12,796 |
| 26 Nov 2009 | INR | 27.25 | 27.75 | 27.2 | 27.2 | 27.2 | -0.95 (-3.37%) | 605 |
| 25 Nov 2009 | INR | 26.8 | 29.05 | 26.45 | 28.15 | 28.15 | +0.8 (+2.93%) | 1,314 |
| 24 Nov 2009 | INR | 29.15 | 29.2 | 26.5 | 27.35 | 27.35 | -1.75 (-6.01%) | 9,929 |
| 23 Nov 2009 | INR | 29.95 | 30 | 29.1 | 29.1 | 29.1 | -0.95 (-3.16%) | 2,400 |
| 20 Nov 2009 | INR | 29.35 | 30.95 | 29.35 | 30.05 | 30.05 | -0.6 (-1.96%) | 1,291 |
| 19 Nov 2009 | INR | 31 | 31.8 | 30.6 | 30.65 | 30.65 | +0.25 (+0.82%) | 1,664 |
| 18 Nov 2009 | INR | 30 | 32 | 29.85 | 30.4 | 30.4 | +0.65 (+2.18%) | 2,229 |
| 17 Nov 2009 | INR | 33 | 33 | 28.95 | 29.75 | 29.75 | -1.25 (-4.03%) | 14,740 |
| 16 Nov 2009 | INR | 31.8 | 32.65 | 29 | 31 | 31 | +1.25 (+4.20%) | 19,341 |
| 13 Nov 2009 | INR | 27.8 | 30.75 | 27.8 | 29.75 | 29.75 | -1.55 (-4.95%) | 8,331 |
| 12 Nov 2009 | INR | 30.5 | 32.45 | 28.6 | 31.3 | 31.3 | -0.3 (-0.95%) | 4,054 |
| 11 Nov 2009 | INR | 32.5 | 32.5 | 29.35 | 31.6 | 31.6 | +1.1 (+3.61%) | 2,396 |
| 10 Nov 2009 | INR | 35.1 | 35.1 | 30.1 | 30.5 | 30.5 | -1.85 (-5.72%) | 2,768 |
| 9 Nov 2009 | INR | 32.9 | 32.95 | 31 | 32.35 | 32.35 | +0.8 (+2.54%) | 1,809 |
| 6 Nov 2009 | INR | 31.9 | 31.9 | 31 | 31.55 | 31.55 | +0.9 (+2.94%) | 4,939 |
| 5 Nov 2009 | INR | 29.9 | 30.7 | 28.1 | 30.65 | 30.65 | +1.25 (+4.25%) | 17,536 |
| 4 Nov 2009 | INR | 28.05 | 29.65 | 28 | 29.4 | 29.4 | +0.8 (+2.80%) | 4,353 |
| 3 Nov 2009 | INR | 28.6 | 30.5 | 28.6 | 28.6 | 28.6 | -0.9 (-3.05%) | 4,081 |
| 30 Oct 2009 | INR | 31.95 | 32 | 29 | 29.5 | 29.5 | -1 (-3.28%) | 14,457 |
| 29 Oct 2009 | INR | 30.5 | 32.9 | 30.45 | 30.5 | 30.5 | -1.5 (-4.69%) | 13,361 |
| 28 Oct 2009 | INR | 32 | 33.65 | 32 | 32 | 32 | -1.65 (-4.90%) | 5,812 |
| 27 Oct 2009 | INR | 35 | 35 | 33.65 | 33.65 | 33.65 | -1.75 (-4.94%) | 2,485 |
| 26 Oct 2009 | INR | 36.95 | 36.95 | 34.25 | 35.4 | 35.4 | -0.6 (-1.67%) | 14,195 |
| 23 Oct 2009 | INR | 38.4 | 38.4 | 35.55 | 36 | 36 | -0.75 (-2.04%) | 6,178 |
| 22 Oct 2009 | INR | 37 | 37.8 | 36.1 | 36.75 | 36.75 | -0.9 (-2.39%) | 5,753 |
| 21 Oct 2009 | INR | 37.5 | 39.3 | 37 | 37.65 | 37.65 | -0.9 (-2.33%) | 8,014 |
| 20 Oct 2009 | INR | 39.45 | 39.8 | 36.35 | 38.55 | 38.55 | +0.6 (+1.58%) | 11,083 |
| 17 Oct 2009 | INR | 36.1 | 38.5 | 36.1 | 37.95 | 37.95 | +0.8 (+2.15%) | 4,742 |
| 16 Oct 2009 | INR | 39.5 | 39.5 | 37.05 | 37.15 | 37.15 | -1.55 (-4.01%) | 5,510 |
