| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | INR | 15.5 | 15.6 | 14.85 | 14.9 | 14.9 | -0.4 (-2.61%) | 180,988 |
| 25 Nov 2009 | INR | 15.55 | 15.75 | 15.2 | 15.3 | 15.3 | -0.05 (-0.33%) | 201,897 |
| 24 Nov 2009 | INR | 15.65 | 15.75 | 15.25 | 15.35 | 15.35 | -0.3 (-1.92%) | 124,016 |
| 23 Nov 2009 | INR | 15.65 | 15.95 | 15.5 | 15.65 | 15.65 | +0.25 (+1.62%) | 145,772 |
| 20 Nov 2009 | INR | 15.6 | 15.9 | 15.15 | 15.4 | 15.4 | -0.15 (-0.96%) | 312,557 |
| 19 Nov 2009 | INR | 16.25 | 16.75 | 15.35 | 15.55 | 15.55 | -0.6 (-3.72%) | 529,022 |
| 18 Nov 2009 | INR | 16.25 | 16.55 | 16 | 16.15 | 16.15 | +0.15 (+0.94%) | 567,356 |
| 17 Nov 2009 | INR | 15.9 | 16.5 | 15.5 | 16 | 16 | +0.3 (+1.91%) | 527,938 |
| 16 Nov 2009 | INR | 16.95 | 16.95 | 15.2 | 15.7 | 15.7 | -0.45 (-2.79%) | 1,237,292 |
| 13 Nov 2009 | INR | 18.95 | 18.95 | 16 | 16.15 | 16.15 | -2.85 (-15%) | 2,142,652 |
| 12 Nov 2009 | INR | 21.2 | 21.2 | 18 | 19 | 19 | +1.3 (+7.34%) | 2,472,354 |
| 11 Nov 2009 | INR | 17.8 | 18.6 | 17.2 | 17.7 | 17.7 | -0.4 (-2.21%) | 139,138 |
| 10 Nov 2009 | INR | 18.95 | 19.25 | 17.9 | 18.1 | 18.1 | -0.6 (-3.21%) | 121,999 |
| 9 Nov 2009 | INR | 19.25 | 19.55 | 18.6 | 18.7 | 18.7 | -0.45 (-2.35%) | 127,698 |
| 6 Nov 2009 | INR | 20.1 | 20.1 | 18.85 | 19.15 | 19.15 | -0.15 (-0.78%) | 300,731 |
| 5 Nov 2009 | INR | 19.15 | 19.8 | 19.15 | 19.3 | 19.3 | 0.0 (0.0%) | 117,607 |
| 4 Nov 2009 | INR | 20 | 20 | 19.1 | 19.3 | 19.3 | +0.15 (+0.78%) | 152,528 |
| 3 Nov 2009 | INR | 19.6 | 20.9 | 18.85 | 19.15 | 19.15 | -0.3 (-1.54%) | 346,211 |
| 30 Oct 2009 | INR | 21 | 21.9 | 19 | 19.45 | 19.45 | -0.05 (-0.26%) | 434,867 |
| 29 Oct 2009 | INR | 18.15 | 20.6 | 18 | 19.5 | 19.5 | +0.25 (+1.30%) | 374,122 |
| 28 Oct 2009 | INR | 19.5 | 20.1 | 18.3 | 19.25 | 19.25 | -0.6 (-3.02%) | 423,991 |
| 27 Oct 2009 | INR | 21.75 | 21.95 | 19.65 | 19.85 | 19.85 | -2.25 (-10.18%) | 458,862 |
| 26 Oct 2009 | INR | 23.35 | 23.4 | 22 | 22.1 | 22.1 | -1 (-4.33%) | 250,468 |
| 23 Oct 2009 | INR | 23.95 | 24.9 | 22.85 | 23.1 | 23.1 | -0.6 (-2.53%) | 588,327 |
| 22 Oct 2009 | INR | 25.25 | 25.25 | 23.45 | 23.7 | 23.7 | -1.3 (-5.20%) | 707,190 |
| 21 Oct 2009 | INR | 25.8 | 26.65 | 24.8 | 25 | 25 | -0.65 (-2.53%) | 1,400,823 |
| 20 Oct 2009 | INR | 26.8 | 28 | 25.05 | 25.65 | 25.65 | -1.15 (-4.29%) | 2,073,309 |
| 17 Oct 2009 | INR | 24.1 | 27.6 | 22.55 | 26.8 | 26.8 | +2.8 (+11.67%) | 1,317,805 |
| 16 Oct 2009 | INR | 28.45 | 28.45 | 23.2 | 24 | 24 | -3.05 (-11.28%) | 3,429,572 |
| 15 Oct 2009 | INR | 50 | 50 | 12.75 | 27.05 | 27.05 | 0.0 (0.0%) | 19,433,422 |
