| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 37.9 | 38.8 | 37.3 | 38.05 | 38.05 | +0.65 (+1.74%) | 31,124 |
| 17 Nov 2009 | INR | 38.95 | 38.95 | 37 | 37.4 | 37.4 | -0.6 (-1.58%) | 22,028 |
| 16 Nov 2009 | INR | 38.95 | 39.5 | 38 | 38 | 38 | -0.45 (-1.17%) | 62,666 |
| 13 Nov 2009 | INR | 38.75 | 40.2 | 38.1 | 38.45 | 38.45 | -0.25 (-0.65%) | 133,766 |
| 12 Nov 2009 | INR | 34.7 | 41.95 | 34.4 | 38.7 | 38.7 | +3.65 (+10.41%) | 292,936 |
| 11 Nov 2009 | INR | 35.05 | 35.8 | 34.65 | 35.05 | 35.05 | -0.4 (-1.13%) | 49,131 |
| 10 Nov 2009 | INR | 36.95 | 37.4 | 35.15 | 35.45 | 35.45 | -0.8 (-2.21%) | 86,211 |
| 9 Nov 2009 | INR | 35.25 | 36.75 | 35.25 | 36.25 | 36.25 | +1.25 (+3.57%) | 90,694 |
| 6 Nov 2009 | INR | 36 | 36.75 | 34.6 | 35 | 35 | +0.05 (+0.14%) | 88,035 |
| 5 Nov 2009 | INR | 33.65 | 35.5 | 33 | 34.95 | 34.95 | +1.75 (+5.27%) | 101,362 |
| 4 Nov 2009 | INR | 33.25 | 33.85 | 32.35 | 33.2 | 33.2 | +1.3 (+4.08%) | 52,401 |
| 3 Nov 2009 | INR | 34.6 | 34.6 | 31.55 | 31.9 | 31.9 | +0.4 (+1.27%) | 182,232 |
| 30 Oct 2009 | INR | 26.6 | 32.2 | 26.6 | 31.5 | 31.5 | +2 (+6.78%) | 70,494 |
| 29 Oct 2009 | INR | 28.4 | 30 | 28.4 | 29.5 | 29.5 | -0.25 (-0.84%) | 9,046 |
| 28 Oct 2009 | INR | 30.05 | 30.6 | 29.5 | 29.75 | 29.75 | +0.25 (+0.85%) | 24,788 |
| 27 Oct 2009 | INR | 28.5 | 31.25 | 28.5 | 29.5 | 29.5 | -1.9 (-6.05%) | 20,373 |
| 26 Oct 2009 | INR | 31.5 | 32.4 | 31.1 | 31.4 | 31.4 | -0.5 (-1.57%) | 22,819 |
| 23 Oct 2009 | INR | 32.8 | 32.8 | 31.35 | 31.9 | 31.9 | -0.5 (-1.54%) | 36,170 |
| 22 Oct 2009 | INR | 31.85 | 33.6 | 31.5 | 32.4 | 32.4 | +0.35 (+1.09%) | 70,353 |
| 21 Oct 2009 | INR | 31.9 | 32.5 | 31.1 | 32.05 | 32.05 | +1.15 (+3.72%) | 102,210 |
| 20 Oct 2009 | INR | 31.9 | 31.9 | 30.25 | 30.9 | 30.9 | -0.25 (-0.80%) | 32,733 |
| 17 Oct 2009 | INR | 31.3 | 31.8 | 30.8 | 31.15 | 31.15 | +0.85 (+2.81%) | 7,663 |
| 16 Oct 2009 | INR | 30.5 | 31.25 | 30.1 | 30.3 | 30.3 | +0.9 (+3.06%) | 15,091 |
| 15 Oct 2009 | INR | 33.6 | 33.6 | 28.15 | 29.4 | 29.4 | -1.25 (-4.08%) | 32,444 |
| 14 Oct 2009 | INR | 30.2 | 31.4 | 30.2 | 30.65 | 30.65 | +0.05 (+0.16%) | 21,489 |
| 12 Oct 2009 | INR | 30.65 | 31.5 | 30.4 | 30.6 | 30.6 | -0.3 (-0.97%) | 21,981 |
| 9 Oct 2009 | INR | 32.4 | 32.4 | 30.75 | 30.9 | 30.9 | -0.6 (-1.90%) | 21,597 |
| 8 Oct 2009 | INR | 30.55 | 32.9 | 30.1 | 31.5 | 31.5 | +1.45 (+4.83%) | 87,555 |
| 7 Oct 2009 | INR | 30 | 31.1 | 30 | 30.05 | 30.05 | -0.25 (-0.83%) | 15,346 |
| 6 Oct 2009 | INR | 28.1 | 31.45 | 28.1 | 30.3 | 30.3 | -0.55 (-1.78%) | 31,206 |
