| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 31.4 | 31.5 | 29.5 | 29.9 | 29.9 | -1.1 (-3.55%) | 167,165 |
| 24 Nov 2009 | INR | 30.85 | 31.6 | 30.5 | 31 | 31 | +0.5 (+1.64%) | 89,956 |
| 23 Nov 2009 | INR | 31.8 | 32.2 | 30.35 | 30.5 | 30.5 | -1 (-3.17%) | 168,429 |
| 20 Nov 2009 | INR | 31.6 | 32 | 30.95 | 31.5 | 31.5 | 0.0 (0.0%) | 133,097 |
| 19 Nov 2009 | INR | 33.15 | 33.5 | 31.4 | 31.5 | 31.5 | -1.4 (-4.26%) | 261,671 |
| 18 Nov 2009 | INR | 32.15 | 34.5 | 31 | 32.9 | 32.9 | +1.55 (+4.94%) | 623,201 |
| 17 Nov 2009 | INR | 33 | 33.9 | 30.15 | 31.35 | 31.35 | -1.35 (-4.13%) | 236,432 |
| 16 Nov 2009 | INR | 33.15 | 34.7 | 32.3 | 32.7 | 32.7 | +0.25 (+0.77%) | 103,754 |
| 13 Nov 2009 | INR | 32.5 | 33.6 | 32.25 | 32.45 | 32.45 | -1.35 (-3.99%) | 175,330 |
| 12 Nov 2009 | INR | 34.65 | 35 | 33.5 | 33.8 | 33.8 | -0.8 (-2.31%) | 86,867 |
| 11 Nov 2009 | INR | 34.5 | 35 | 34.1 | 34.6 | 34.6 | +0.35 (+1.02%) | 33,728 |
| 10 Nov 2009 | INR | 35.9 | 36.5 | 33.8 | 34.25 | 34.25 | -0.8 (-2.28%) | 61,237 |
| 9 Nov 2009 | INR | 33.4 | 35.75 | 33.4 | 35.05 | 35.05 | +1.65 (+4.94%) | 54,249 |
| 6 Nov 2009 | INR | 34.45 | 34.5 | 33 | 33.4 | 33.4 | +0.05 (+0.15%) | 54,690 |
| 5 Nov 2009 | INR | 32.55 | 34 | 32.5 | 33.35 | 33.35 | +0.4 (+1.21%) | 48,385 |
| 4 Nov 2009 | INR | 32.4 | 33.5 | 31.35 | 32.95 | 32.95 | +0.75 (+2.33%) | 57,529 |
| 3 Nov 2009 | INR | 33.25 | 33.95 | 32.2 | 32.2 | 32.2 | -1.65 (-4.87%) | 47,008 |
| 30 Oct 2009 | INR | 34 | 35.05 | 33.5 | 33.85 | 33.85 | +0.5 (+1.50%) | 67,426 |
| 29 Oct 2009 | INR | 34 | 34 | 33.2 | 33.35 | 33.35 | -1.6 (-4.58%) | 113,909 |
| 28 Oct 2009 | INR | 35.6 | 36.65 | 34.65 | 34.95 | 34.95 | -1.5 (-4.12%) | 105,763 |
| 27 Oct 2009 | INR | 38.25 | 38.25 | 36.45 | 36.45 | 36.45 | -1.9 (-4.95%) | 93,285 |
| 26 Oct 2009 | INR | 39.5 | 39.95 | 38.05 | 38.35 | 38.35 | -0.65 (-1.67%) | 48,548 |
| 23 Oct 2009 | INR | 42.1 | 42.1 | 38.4 | 39 | 39 | -1.15 (-2.86%) | 101,211 |
| 22 Oct 2009 | INR | 43.6 | 43.6 | 39.7 | 40.15 | 40.15 | -1.6 (-3.83%) | 394,173 |
| 21 Oct 2009 | INR | 41.25 | 42 | 39.15 | 41.75 | 41.75 | +0.85 (+2.08%) | 299,497 |
| 20 Oct 2009 | INR | 39.8 | 41.3 | 37.4 | 40.9 | 40.9 | +1.65 (+4.20%) | 403,761 |
| 17 Oct 2009 | INR | 39 | 40 | 39 | 39.25 | 39.25 | +0.1 (+0.26%) | 47,294 |
| 16 Oct 2009 | INR | 38.3 | 40.2 | 37.5 | 39.15 | 39.15 | +0.3 (+0.77%) | 108,137 |
| 15 Oct 2009 | INR | 40.8 | 41 | 38.5 | 38.85 | 38.85 | -0.2 (-0.51%) | 170,582 |
| 14 Oct 2009 | INR | 37.25 | 39.05 | 36.7 | 39.05 | 39.05 | +2.05 (+5.54%) | 158,580 |
