| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | INR | 71.7 | 71.85 | 68.35 | 69.15 | 69.15 | -1.85 (-2.61%) | 1,292,675 |
| 16 Nov 2009 | INR | 66.5 | 72.25 | 66.5 | 71 | 71 | +4.75 (+7.17%) | 2,078,350 |
| 13 Nov 2009 | INR | 66.15 | 67.1 | 65.25 | 66.25 | 66.25 | -1.05 (-1.56%) | 318,360 |
| 12 Nov 2009 | INR | 68.6 | 69 | 66.25 | 67.3 | 67.3 | -1 (-1.46%) | 383,067 |
| 11 Nov 2009 | INR | 67.7 | 68.9 | 66.25 | 68.3 | 68.3 | +1.55 (+2.32%) | 567,389 |
| 10 Nov 2009 | INR | 68.8 | 69.7 | 66.5 | 66.75 | 66.75 | -1.25 (-1.84%) | 759,172 |
| 9 Nov 2009 | INR | 66.85 | 68.5 | 66 | 68 | 68 | +2.65 (+4.06%) | 657,761 |
| 6 Nov 2009 | INR | 67.4 | 68 | 65.1 | 65.35 | 65.35 | -0.45 (-0.68%) | 799,486 |
| 5 Nov 2009 | INR | 64.4 | 66.4 | 62.6 | 65.8 | 65.8 | +1.5 (+2.33%) | 767,900 |
| 4 Nov 2009 | INR | 62.9 | 65 | 60.6 | 64.3 | 64.3 | +2.7 (+4.38%) | 757,760 |
| 3 Nov 2009 | INR | 65 | 65 | 60.55 | 61.6 | 61.6 | -3.25 (-5.01%) | 582,502 |
| 30 Oct 2009 | INR | 67.75 | 69.7 | 63.15 | 64.85 | 64.85 | -0.85 (-1.29%) | 755,483 |
| 29 Oct 2009 | INR | 65.4 | 67.7 | 64.8 | 65.7 | 65.7 | -2.35 (-3.45%) | 666,500 |
| 28 Oct 2009 | INR | 67.5 | 69.4 | 64.75 | 68.05 | 68.05 | -0.7 (-1.02%) | 1,143,180 |
| 27 Oct 2009 | INR | 74.7 | 74.9 | 68.5 | 68.75 | 68.75 | -7.05 (-9.30%) | 1,202,193 |
| 26 Oct 2009 | INR | 78.5 | 78.5 | 75.45 | 75.8 | 75.8 | -2.35 (-3.01%) | 665,291 |
| 23 Oct 2009 | INR | 80.4 | 80.8 | 77.2 | 78.15 | 78.15 | -1.2 (-1.51%) | 917,352 |
| 22 Oct 2009 | INR | 80.9 | 81.95 | 78 | 79.35 | 79.35 | -2.65 (-3.23%) | 1,268,014 |
| 21 Oct 2009 | INR | 80.05 | 83.3 | 78.4 | 82 | 82 | +2.2 (+2.76%) | 2,479,566 |
| 20 Oct 2009 | INR | 81.85 | 82.5 | 79.1 | 79.8 | 79.8 | -1.2 (-1.48%) | 1,055,620 |
| 17 Oct 2009 | INR | 81.6 | 81.9 | 80.85 | 81 | 81 | 0.0 (0.0%) | 243,536 |
| 16 Oct 2009 | INR | 81.2 | 82.7 | 80.6 | 81 | 81 | -0.45 (-0.55%) | 1,228,570 |
| 15 Oct 2009 | INR | 82 | 83.95 | 80.5 | 81.45 | 81.45 | +0.25 (+0.31%) | 2,118,816 |
| 14 Oct 2009 | INR | 81.1 | 82.7 | 80.5 | 81.2 | 81.2 | +0.6 (+0.74%) | 1,433,982 |
| 12 Oct 2009 | INR | 80.5 | 81.7 | 79.55 | 80.6 | 80.6 | +0.2 (+0.25%) | 909,598 |
| 9 Oct 2009 | INR | 82.05 | 83.4 | 79.6 | 80.4 | 80.4 | -0.1 (-0.12%) | 1,920,527 |
| 8 Oct 2009 | INR | 81.8 | 82.5 | 80.05 | 80.5 | 80.5 | +0.1 (+0.12%) | 1,489,954 |
| 7 Oct 2009 | INR | 82.1 | 84.1 | 79.55 | 80.4 | 80.4 | -1 (-1.23%) | 2,415,136 |
| 6 Oct 2009 | INR | 83.75 | 84.15 | 77.5 | 81.4 | 81.4 | -1.2 (-1.45%) | 3,119,966 |
| 5 Oct 2009 | INR | 84.9 | 89.2 | 82.2 | 82.6 | 82.6 | -3.15 (-3.67%) | 4,181,673 |
