| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2009 | INR | 49.5 | 51.45 | 49 | 51.2 | 51.2 | +3.15 (+6.56%) | 40,687 |
| 5 Nov 2009 | INR | 47 | 48.45 | 46.2 | 48.05 | 48.05 | +1.4 (+3.00%) | 29,714 |
| 4 Nov 2009 | INR | 47 | 47 | 43.85 | 46.65 | 46.65 | +2.65 (+6.02%) | 52,680 |
| 3 Nov 2009 | INR | 48.75 | 48.75 | 43.4 | 44 | 44 | -4 (-8.33%) | 33,529 |
| 30 Oct 2009 | INR | 52.9 | 52.9 | 47 | 48 | 48 | -0.05 (-0.10%) | 34,922 |
| 29 Oct 2009 | INR | 49.5 | 49.5 | 48 | 48.05 | 48.05 | -1.95 (-3.90%) | 28,124 |
| 28 Oct 2009 | INR | 48.5 | 52.4 | 47.3 | 50 | 50 | -0.95 (-1.86%) | 57,239 |
| 27 Oct 2009 | INR | 55.8 | 55.8 | 50.2 | 50.95 | 50.95 | -4 (-7.28%) | 73,098 |
| 26 Oct 2009 | INR | 56.5 | 57.35 | 54.35 | 54.95 | 54.95 | -1.55 (-2.74%) | 31,792 |
| 23 Oct 2009 | INR | 57.75 | 57.8 | 56 | 56.5 | 56.5 | -0.15 (-0.26%) | 32,892 |
| 22 Oct 2009 | INR | 57.3 | 58.35 | 56.25 | 56.65 | 56.65 | -1.15 (-1.99%) | 52,734 |
| 21 Oct 2009 | INR | 58 | 58.9 | 57.25 | 57.8 | 57.8 | -0.1 (-0.17%) | 104,107 |
| 20 Oct 2009 | INR | 57.1 | 61.1 | 57.1 | 57.9 | 57.9 | -1.85 (-3.10%) | 116,092 |
| 17 Oct 2009 | INR | 58.95 | 60.2 | 57.7 | 59.75 | 59.75 | +1.75 (+3.02%) | 86,033 |
| 16 Oct 2009 | INR | 58.5 | 60.2 | 57.6 | 58 | 58 | -0.45 (-0.77%) | 163,262 |
| 15 Oct 2009 | INR | 59.55 | 59.95 | 58 | 58.45 | 58.45 | -0.25 (-0.43%) | 86,371 |
| 14 Oct 2009 | INR | 59 | 60.85 | 58.5 | 58.7 | 58.7 | +0.1 (+0.17%) | 124,571 |
| 12 Oct 2009 | INR | 58 | 59.2 | 57.7 | 58.6 | 58.6 | +1.55 (+2.72%) | 48,428 |
| 9 Oct 2009 | INR | 58.45 | 60.55 | 57.05 | 57.05 | 57.05 | -1.05 (-1.81%) | 160,419 |
| 8 Oct 2009 | INR | 57.75 | 58.25 | 56.5 | 58.1 | 58.1 | +1.1 (+1.93%) | 66,380 |
| 7 Oct 2009 | INR | 58.5 | 58.85 | 56.55 | 57 | 57 | -0.1 (-0.18%) | 62,289 |
| 6 Oct 2009 | INR | 60 | 60 | 55.6 | 57.1 | 57.1 | -1.9 (-3.22%) | 82,648 |
| 5 Oct 2009 | INR | 60.1 | 61.5 | 58.6 | 59 | 59 | -1.5 (-2.48%) | 151,737 |
| 1 Oct 2009 | INR | 59 | 63 | 59 | 60.5 | 60.5 | +1.3 (+2.20%) | 570,078 |
| 30 Sep 2009 | INR | 59 | 61.45 | 58.1 | 59.2 | 59.2 | +1.1 (+1.89%) | 343,271 |
| 29 Sep 2009 | INR | 58.3 | 59.7 | 58 | 58.1 | 58.1 | +0.9 (+1.57%) | 72,964 |
| 25 Sep 2009 | INR | 55.5 | 59 | 55.05 | 57.2 | 57.2 | +1.05 (+1.87%) | 116,705 |
| 24 Sep 2009 | INR | 56.2 | 57.3 | 55.15 | 56.15 | 56.15 | -0.75 (-1.32%) | 43,028 |
| 23 Sep 2009 | INR | 57.85 | 58.6 | 55.55 | 56.9 | 56.9 | -0.85 (-1.47%) | 39,114 |
| 22 Sep 2009 | INR | 57.5 | 58.75 | 56.5 | 57.75 | 57.75 | +1.2 (+2.12%) | 81,190 |
