| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | INR | 62 | 82.9 | 62 | 67.3 | 44.8667 | -3.75 (-5.28%) | 4,263,295 |
| 4 Nov 2009 | INR | 60.1 | 72 | 57 | 71.05 | 47.3667 | +11 (+18.32%) | 684,069 |
| 3 Nov 2009 | INR | 62.6 | 71.4 | 58.25 | 60.05 | 40.0333 | -10.9 (-15.36%) | 755,313 |
| 30 Oct 2009 | INR | 73.4 | 73.4 | 69.5 | 70.95 | 47.3 | +0.95 (+1.36%) | 1,660,665 |
| 29 Oct 2009 | INR | 80 | 80 | 68.55 | 70 | 46.6667 | -4.25 (-5.72%) | 785,503 |
| 28 Oct 2009 | INR | 72 | 74.45 | 64.2 | 74.25 | 49.5 | +9.15 (+14.06%) | 2,279,758 |
| 27 Oct 2009 | INR | 66.5 | 69.5 | 64.9 | 65.1 | 43.4 | -1.35 (-2.03%) | 250,877 |
| 26 Oct 2009 | INR | 67 | 68.5 | 65.55 | 66.45 | 44.3 | +0.45 (+0.68%) | 112,892 |
| 23 Oct 2009 | INR | 67.45 | 68 | 65.85 | 66 | 44 | -0.45 (-0.68%) | 69,581 |
| 22 Oct 2009 | INR | 67.1 | 68.5 | 66.2 | 66.45 | 44.3 | -0.65 (-0.97%) | 62,216 |
| 21 Oct 2009 | INR | 69 | 70.3 | 66.6 | 67.1 | 44.7333 | -2.2 (-3.17%) | 61,790 |
| 20 Oct 2009 | INR | 70 | 71.95 | 68.65 | 69.3 | 46.2 | -0.2 (-0.29%) | 101,694 |
| 17 Oct 2009 | INR | 69.9 | 69.9 | 68.55 | 69.5 | 46.3333 | +0.5 (+0.72%) | 29,783 |
| 16 Oct 2009 | INR | 68.75 | 69.3 | 68 | 69 | 46 | +0.25 (+0.36%) | 109,595 |
| 15 Oct 2009 | INR | 69.8 | 70 | 68.05 | 68.75 | 45.8333 | -0.2 (-0.29%) | 145,719 |
| 14 Oct 2009 | INR | 70.8 | 70.9 | 67.5 | 68.95 | 45.9667 | -0.6 (-0.86%) | 95,351 |
| 12 Oct 2009 | INR | 71.8 | 73.4 | 69.1 | 69.55 | 46.3667 | -0.45 (-0.64%) | 385,873 |
| 9 Oct 2009 | INR | 72.05 | 73.5 | 69.25 | 70 | 46.6667 | -1.45 (-2.03%) | 188,126 |
| 8 Oct 2009 | INR | 76 | 76 | 71.15 | 71.45 | 47.6333 | -0.45 (-0.63%) | 147,266 |
| 7 Oct 2009 | INR | 84.9 | 84.9 | 71.1 | 71.9 | 47.9333 | -5.15 (-6.68%) | 696,878 |
| 6 Oct 2009 | INR | 76.8 | 78.1 | 74.5 | 77.05 | 51.3667 | +0.95 (+1.25%) | 499,757 |
| 5 Oct 2009 | INR | 76.75 | 80.5 | 75.1 | 76.1 | 50.7333 | -1.65 (-2.12%) | 671,339 |
| 1 Oct 2009 | INR | 79.1 | 79.8 | 77 | 77.75 | 51.8333 | -1.95 (-2.45%) | 192,184 |
| 30 Sep 2009 | INR | 75.5 | 80.3 | 74 | 79.7 | 53.1333 | +4 (+5.28%) | 647,293 |
| 29 Sep 2009 | INR | 72 | 76.8 | 72 | 75.7 | 50.4667 | +4.3 (+6.02%) | 519,969 |
| 25 Sep 2009 | INR | 71.1 | 72.95 | 71 | 71.4 | 47.6 | -0.55 (-0.76%) | 149,199 |
| 24 Sep 2009 | INR | 72 | 73.7 | 71.05 | 71.95 | 47.9667 | -1.25 (-1.71%) | 153,924 |
| 23 Sep 2009 | INR | 72.5 | 77.65 | 71.5 | 73.2 | 48.8 | +0.75 (+1.04%) | 477,638 |
| 22 Sep 2009 | INR | 72.9 | 74.3 | 72 | 72.45 | 48.3 | -0.45 (-0.62%) | 149,240 |
| 18 Sep 2009 | INR | 73.2 | 75.05 | 72.25 | 72.9 | 48.6 | -2 (-2.67%) | 268,767 |
