| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2009 | INR | 40.5 | 42.25 | 39.75 | 41 | 41 | +0.55 (+1.36%) | 3,309 |
| 27 Nov 2009 | INR | 39.5 | 41.3 | 39.5 | 40.45 | 40.45 | -1.05 (-2.53%) | 12,969 |
| 26 Nov 2009 | INR | 41.5 | 42.5 | 40.6 | 41.5 | 41.5 | -0.2 (-0.48%) | 11,324 |
| 25 Nov 2009 | INR | 41.5 | 43.5 | 41.5 | 41.7 | 41.7 | -1.95 (-4.47%) | 9,608 |
| 24 Nov 2009 | INR | 43.5 | 45.35 | 43.1 | 43.65 | 43.65 | +0.25 (+0.58%) | 4,410 |
| 23 Nov 2009 | INR | 42 | 43.5 | 41.6 | 43.4 | 43.4 | +2.3 (+5.60%) | 3,885 |
| 20 Nov 2009 | INR | 41.5 | 42.8 | 40.65 | 41.1 | 41.1 | -0.9 (-2.14%) | 2,351 |
| 19 Nov 2009 | INR | 43.35 | 43.35 | 41.8 | 42 | 42 | -0.15 (-0.36%) | 1,203 |
| 18 Nov 2009 | INR | 41.95 | 43.45 | 41.55 | 42.15 | 42.15 | +0.2 (+0.48%) | 2,087 |
| 17 Nov 2009 | INR | 43 | 44 | 41.95 | 41.95 | 41.95 | -0.35 (-0.83%) | 5,314 |
| 16 Nov 2009 | INR | 40.2 | 43 | 40 | 42.3 | 42.3 | +1.4 (+3.42%) | 6,350 |
| 13 Nov 2009 | INR | 41.25 | 43.05 | 40.45 | 40.9 | 40.9 | -1.15 (-2.73%) | 9,922 |
| 12 Nov 2009 | INR | 44.4 | 44.4 | 41.6 | 42.05 | 42.05 | -1.55 (-3.56%) | 6,012 |
| 11 Nov 2009 | INR | 43.5 | 44.9 | 43.1 | 43.6 | 43.6 | -0.3 (-0.68%) | 2,463 |
| 10 Nov 2009 | INR | 44.5 | 44.6 | 43 | 43.9 | 43.9 | -0.2 (-0.45%) | 6,836 |
| 9 Nov 2009 | INR | 42.6 | 44.95 | 41.7 | 44.1 | 44.1 | +1.2 (+2.80%) | 8,007 |
| 6 Nov 2009 | INR | 42.5 | 42.9 | 41 | 42.9 | 42.9 | +1.9 (+4.63%) | 16,485 |
| 5 Nov 2009 | INR | 42.5 | 42.9 | 40.6 | 41 | 41 | -1.4 (-3.30%) | 8,343 |
| 4 Nov 2009 | INR | 43 | 43.3 | 42 | 42.4 | 42.4 | -1.05 (-2.42%) | 5,519 |
| 3 Nov 2009 | INR | 44.15 | 46.5 | 43.45 | 43.45 | 43.45 | -3.5 (-7.45%) | 12,504 |
| 30 Oct 2009 | INR | 49.1 | 49.1 | 45.05 | 46.95 | 46.95 | -0.3 (-0.63%) | 19,992 |
| 29 Oct 2009 | INR | 46.4 | 48 | 44.8 | 47.25 | 47.25 | +0.75 (+1.61%) | 7,341 |
| 28 Oct 2009 | INR | 44 | 46.55 | 43 | 46.5 | 46.5 | +2.15 (+4.85%) | 28,081 |
| 27 Oct 2009 | INR | 46 | 46 | 44.35 | 44.35 | 44.35 | -2.3 (-4.93%) | 19,592 |
| 26 Oct 2009 | INR | 50 | 50 | 46.65 | 46.65 | 46.65 | -2.45 (-4.99%) | 18,801 |
| 23 Oct 2009 | INR | 49.55 | 51 | 48.65 | 49.1 | 49.1 | -0.7 (-1.41%) | 15,150 |
| 22 Oct 2009 | INR | 48.6 | 51.15 | 48.55 | 49.8 | 49.8 | +0.2 (+0.40%) | 20,141 |
| 21 Oct 2009 | INR | 48.8 | 50.5 | 48 | 49.6 | 49.6 | +0.75 (+1.54%) | 23,814 |
| 20 Oct 2009 | INR | 50.5 | 50.5 | 48.3 | 48.85 | 48.85 | -1.9 (-3.74%) | 13,149 |
| 17 Oct 2009 | INR | 51.5 | 51.5 | 49.7 | 50.75 | 50.75 | +0.7 (+1.40%) | 2,292 |
