| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | INR | 51.6 | 54 | 51 | 53.55 | 53.55 | +2.45 (+4.79%) | 67,481 |
| 4 Nov 2009 | INR | 52.65 | 52.65 | 50.6 | 51.1 | 51.1 | +0.3 (+0.59%) | 65,260 |
| 3 Nov 2009 | INR | 52 | 52 | 50.05 | 50.8 | 50.8 | -0.5 (-0.97%) | 103,126 |
| 30 Oct 2009 | INR | 54 | 54 | 50.05 | 51.3 | 51.3 | -0.4 (-0.77%) | 64,547 |
| 29 Oct 2009 | INR | 54 | 54 | 50.25 | 51.7 | 51.7 | -2.3 (-4.26%) | 54,460 |
| 28 Oct 2009 | INR | 53.8 | 55.75 | 53.5 | 54 | 54 | -2.15 (-3.83%) | 65,813 |
| 27 Oct 2009 | INR | 58.05 | 59.4 | 53 | 56.15 | 56.15 | -3.35 (-5.63%) | 73,334 |
| 26 Oct 2009 | INR | 59.9 | 61.45 | 58 | 59.5 | 59.5 | -0.2 (-0.34%) | 105,119 |
| 23 Oct 2009 | INR | 60.9 | 61.3 | 58.25 | 59.7 | 59.7 | -0.3 (-0.50%) | 105,748 |
| 22 Oct 2009 | INR | 60 | 63.65 | 58.65 | 60 | 60 | -1.4 (-2.28%) | 253,676 |
| 21 Oct 2009 | INR | 61.6 | 63 | 60.65 | 61.4 | 61.4 | -1 (-1.60%) | 75,095 |
| 20 Oct 2009 | INR | 64 | 64.95 | 61.25 | 62.4 | 62.4 | -1.6 (-2.50%) | 124,126 |
| 17 Oct 2009 | INR | 64.25 | 64.6 | 63.55 | 64 | 64 | +0.45 (+0.71%) | 50,549 |
| 16 Oct 2009 | INR | 63.45 | 64.35 | 62.85 | 63.55 | 63.55 | +0.1 (+0.16%) | 112,009 |
| 15 Oct 2009 | INR | 65.85 | 65.85 | 62 | 63.45 | 63.45 | -1.45 (-2.23%) | 55,661 |
| 14 Oct 2009 | INR | 68.1 | 70.45 | 64.55 | 64.9 | 64.9 | -2.53 (-3.75%) | 258,033 |
| 14 Oct 2009 |
|
|||||||
| 13 Oct 2009 | INR | 0 | 0 | 0 | 337.15 | 67.43 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 299 | 348 | 297.8 | 337.15 | 67.43 | +37 (+12.33%) | 1,375,995 |
| 9 Oct 2009 | INR | 302.95 | 303 | 298.9 | 300.15 | 60.03 | -1.7 (-0.56%) | 178,580 |
| 8 Oct 2009 | INR | 299.9 | 303 | 295.5 | 301.85 | 60.37 | +3.85 (+1.29%) | 141,890 |
| 7 Oct 2009 | INR | 295 | 301.25 | 295 | 298 | 59.6 | -1 (-0.33%) | 125,605 |
| 6 Oct 2009 | INR | 301.5 | 301.5 | 293.2 | 299 | 59.8 | +1.8 (+0.61%) | 138,050 |
| 5 Oct 2009 | INR | 296.8 | 303.5 | 296.8 | 297.2 | 59.44 | -0.3 (-0.10%) | 151,855 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 297.5 | 59.5 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 304 | 304 | 296.1 | 297.5 | 59.5 | -3.45 (-1.15%) | 128,335 |
| 30 Sep 2009 | INR | 298 | 303 | 295 | 300.95 | 60.19 | +3.5 (+1.18%) | 217,800 |
| 29 Sep 2009 | INR | 299 | 300.25 | 296 | 297.45 | 59.49 | +0.6 (+0.20%) | 166,845 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 296.85 | 59.37 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 295.8 | 298 | 293.3 | 296.85 | 59.37 | +2.1 (+0.71%) | 208,155 |
| 24 Sep 2009 | INR | 294.9 | 297.8 | 288 | 294.75 | 58.95 | +2.45 (+0.84%) | 148,255 |
