| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 29.5 | 31 | 29.5 | 29.7 | 19.8 | +0.4 (+1.37%) | 7,696 |
| 17 Nov 2009 | INR | 30.35 | 31.4 | 29 | 29.3 | 19.5333 | -1 (-3.30%) | 6,561 |
| 16 Nov 2009 | INR | 30.5 | 30.8 | 29.7 | 30.3 | 20.2 | -0.15 (-0.49%) | 8,663 |
| 13 Nov 2009 | INR | 30.6 | 32.25 | 29.8 | 30.45 | 20.3 | 0.0 (0.0%) | 27,658 |
| 12 Nov 2009 | INR | 30.3 | 31.25 | 29.8 | 30.45 | 20.3 | +0.25 (+0.83%) | 6,185 |
| 11 Nov 2009 | INR | 30 | 31.9 | 30 | 30.2 | 20.1333 | +0.6 (+2.03%) | 20,927 |
| 10 Nov 2009 | INR | 29.15 | 30.9 | 29 | 29.6 | 19.7333 | +0.35 (+1.20%) | 19,170 |
| 9 Nov 2009 | INR | 28.6 | 30.25 | 28.6 | 29.25 | 19.5 | +1.45 (+5.22%) | 19,669 |
| 6 Nov 2009 | INR | 28.5 | 28.55 | 27.7 | 27.8 | 18.5333 | -0.7 (-2.46%) | 9,755 |
| 5 Nov 2009 | INR | 26.75 | 28.5 | 26.6 | 28.5 | 19 | +0.8 (+2.89%) | 11,510 |
| 4 Nov 2009 | INR | 26.8 | 28 | 26.5 | 27.7 | 18.4667 | +0.85 (+3.17%) | 5,328 |
| 3 Nov 2009 | INR | 27.75 | 28 | 26.55 | 26.85 | 17.9 | -0.85 (-3.07%) | 16,563 |
| 30 Oct 2009 | INR | 28 | 28.95 | 27.25 | 27.7 | 18.4667 | +0.35 (+1.28%) | 19,301 |
| 29 Oct 2009 | INR | 27.1 | 28.4 | 27.1 | 27.35 | 18.2333 | -0.85 (-3.01%) | 24,327 |
| 28 Oct 2009 | INR | 28 | 31.5 | 27.75 | 28.2 | 18.8 | -0.45 (-1.57%) | 80,863 |
| 27 Oct 2009 | INR | 30.95 | 30.95 | 28.2 | 28.65 | 19.1 | -2.3 (-7.43%) | 24,925 |
| 26 Oct 2009 | INR | 32.5 | 33.2 | 30.5 | 30.95 | 20.6333 | -1.15 (-3.58%) | 51,764 |
| 23 Oct 2009 | INR | 32.5 | 33.3 | 31.65 | 32.1 | 21.4 | -0.1 (-0.31%) | 54,033 |
| 22 Oct 2009 | INR | 34.5 | 35.6 | 31.4 | 32.2 | 21.4667 | -2.05 (-5.99%) | 130,022 |
| 21 Oct 2009 | INR | 36.5 | 36.8 | 33.55 | 34.25 | 22.8333 | +0.75 (+2.24%) | 332,227 |
| 20 Oct 2009 | INR | 28.05 | 33.5 | 27.95 | 33.5 | 22.3333 | +5.55 (+19.86%) | 352,441 |
| 17 Oct 2009 | INR | 27.5 | 28.2 | 27.5 | 27.95 | 18.6333 | +0.25 (+0.90%) | 5,176 |
| 16 Oct 2009 | INR | 28.1 | 29.25 | 27.55 | 27.7 | 18.4667 | -0.1 (-0.36%) | 24,185 |
| 15 Oct 2009 | INR | 28.5 | 28.5 | 27.5 | 27.8 | 18.5333 | +0.25 (+0.91%) | 28,624 |
| 14 Oct 2009 | INR | 33 | 33 | 27.25 | 27.55 | 18.3667 | -0.1 (-0.36%) | 24,507 |
| 12 Oct 2009 | INR | 25.45 | 28.6 | 25 | 27.65 | 18.4333 | +2.35 (+9.29%) | 64,790 |
| 9 Oct 2009 | INR | 26.35 | 26.6 | 25 | 25.3 | 16.8667 | -1 (-3.80%) | 10,519 |
| 8 Oct 2009 | INR | 26.7 | 27 | 26.25 | 26.3 | 17.5333 | -0.45 (-1.68%) | 4,292 |
| 7 Oct 2009 | INR | 26.6 | 27.65 | 26.5 | 26.75 | 17.8333 | -0.2 (-0.74%) | 3,180 |
| 6 Oct 2009 | INR | 27.5 | 28.95 | 26.25 | 26.95 | 17.9667 | +0.45 (+1.70%) | 19,507 |
