| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | INR | 35.5 | 41.9 | 33.35 | 34.95 | 34.95 | -0.25 (-0.71%) | 225,372 |
| 13 Nov 2009 | INR | 34.5 | 35.2 | 32.4 | 35.2 | 35.2 | +0.75 (+2.18%) | 130,630 |
| 12 Nov 2009 | INR | 33.8 | 35.45 | 33.8 | 34.45 | 34.45 | -0.45 (-1.29%) | 92,319 |
| 11 Nov 2009 | INR | 32.8 | 35.5 | 32.8 | 34.9 | 34.9 | +1.55 (+4.65%) | 78,049 |
| 10 Nov 2009 | INR | 32.5 | 35.5 | 32.5 | 33.35 | 33.35 | -2 (-5.66%) | 147,361 |
| 9 Nov 2009 | INR | 33 | 35.95 | 33 | 35.35 | 35.35 | +0.9 (+2.61%) | 155,816 |
| 6 Nov 2009 | INR | 33 | 35 | 31.9 | 34.45 | 34.45 | +1.5 (+4.55%) | 142,973 |
| 5 Nov 2009 | INR | 33 | 33.8 | 31.75 | 32.95 | 32.95 | -0.45 (-1.35%) | 66,249 |
| 4 Nov 2009 | INR | 32 | 34 | 31.05 | 33.4 | 33.4 | +1.95 (+6.20%) | 69,488 |
| 3 Nov 2009 | INR | 33 | 33.25 | 31.1 | 31.45 | 31.45 | -1.75 (-5.27%) | 56,903 |
| 30 Oct 2009 | INR | 31 | 34 | 30.2 | 33.2 | 33.2 | +3.2 (+10.67%) | 101,407 |
| 29 Oct 2009 | INR | 31 | 32.4 | 29.2 | 30 | 30 | -0.55 (-1.80%) | 71,891 |
| 28 Oct 2009 | INR | 31.15 | 31.65 | 29.95 | 30.55 | 30.55 | -1.95 (-6%) | 62,090 |
| 27 Oct 2009 | INR | 32.5 | 33.6 | 31.1 | 32.5 | 32.5 | -0.1 (-0.31%) | 68,515 |
| 26 Oct 2009 | INR | 32.5 | 33.45 | 31.15 | 32.6 | 32.6 | +0.55 (+1.72%) | 61,411 |
| 23 Oct 2009 | INR | 33 | 33.8 | 32 | 32.05 | 32.05 | -1.8 (-5.32%) | 25,476 |
| 22 Oct 2009 | INR | 33.6 | 34.4 | 32.25 | 33.85 | 33.85 | -0.6 (-1.74%) | 34,918 |
| 21 Oct 2009 | INR | 31.5 | 35.9 | 31 | 34.45 | 34.45 | +2.2 (+6.82%) | 63,683 |
| 20 Oct 2009 | INR | 32.1 | 32.7 | 30.15 | 32.25 | 32.25 | +0.1 (+0.31%) | 31,831 |
| 17 Oct 2009 | INR | 31 | 32.2 | 31 | 32.15 | 32.15 | +2.15 (+7.17%) | 33,337 |
| 16 Oct 2009 | INR | 30.9 | 32.5 | 30 | 30 | 30 | -1.2 (-3.85%) | 30,570 |
| 15 Oct 2009 | INR | 32 | 32 | 30.15 | 31.2 | 31.2 | -0.75 (-2.35%) | 32,356 |
| 14 Oct 2009 | INR | 32 | 33.25 | 31 | 31.95 | 31.95 | -0.05 (-0.16%) | 119,291 |
| 12 Oct 2009 | INR | 31.5 | 32.7 | 31.5 | 32 | 32 | +1 (+3.23%) | 120,151 |
| 9 Oct 2009 | INR | 33 | 33.65 | 31 | 31 | 31 | -2.9 (-8.55%) | 139,663 |
| 8 Oct 2009 | INR | 36.5 | 36.5 | 32.65 | 33.9 | 33.9 | -1.1 (-3.14%) | 109,418 |
| 7 Oct 2009 | INR | 35 | 37.9 | 34.1 | 35 | 35 | 0.0 (0.0%) | 130,005 |
| 6 Oct 2009 | INR | 36.25 | 36.4 | 34.05 | 35 | 35 | -0.85 (-2.37%) | 134,340 |
| 5 Oct 2009 | INR | 36 | 36.7 | 35.15 | 35.85 | 35.85 | +0.5 (+1.41%) | 167,669 |
| 1 Oct 2009 | INR | 35.75 | 37.9 | 35 | 35.35 | 35.35 | -2.1 (-5.61%) | 163,563 |
