| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | INR | 50.9 | 52 | 49.5 | 52 | 52 | +2.1 (+4.21%) | 15,156 |
| 30 Nov 2009 | INR | 50.5 | 51.3 | 49.55 | 49.9 | 49.9 | +0.2 (+0.40%) | 16,928 |
| 27 Nov 2009 | INR | 50.9 | 50.9 | 48.3 | 49.7 | 49.7 | -0.6 (-1.19%) | 18,320 |
| 26 Nov 2009 | INR | 51.9 | 54 | 49.15 | 50.3 | 50.3 | -1.1 (-2.14%) | 40,515 |
| 25 Nov 2009 | INR | 54.9 | 55.4 | 51.4 | 51.4 | 51.4 | -2.7 (-4.99%) | 70,394 |
| 24 Nov 2009 | INR | 53 | 54.1 | 52 | 54.1 | 54.1 | +2.6 (+5.05%) | 94,751 |
| 23 Nov 2009 | INR | 50.9 | 51.5 | 49.5 | 51.5 | 51.5 | +2.15 (+4.36%) | 22,928 |
| 20 Nov 2009 | INR | 45.55 | 49.35 | 45.55 | 49.35 | 49.35 | +1.85 (+3.89%) | 36,274 |
| 19 Nov 2009 | INR | 46.05 | 47.5 | 45.1 | 47.5 | 47.5 | +1.5 (+3.26%) | 15,468 |
| 18 Nov 2009 | INR | 46.1 | 47.9 | 45.9 | 46 | 46 | -0.6 (-1.29%) | 10,244 |
| 17 Nov 2009 | INR | 47.9 | 48.35 | 46.15 | 46.6 | 46.6 | -0.35 (-0.75%) | 7,087 |
| 16 Nov 2009 | INR | 47.9 | 47.95 | 46.7 | 46.95 | 46.95 | -0.45 (-0.95%) | 11,771 |
| 13 Nov 2009 | INR | 47.1 | 47.7 | 46.25 | 47.4 | 47.4 | +0.4 (+0.85%) | 8,206 |
| 12 Nov 2009 | INR | 47.5 | 48.6 | 47 | 47 | 47 | -1.55 (-3.19%) | 12,874 |
| 11 Nov 2009 | INR | 48 | 48.75 | 47.3 | 48.55 | 48.55 | -0.35 (-0.72%) | 9,157 |
| 10 Nov 2009 | INR | 51.3 | 51.3 | 47.4 | 48.9 | 48.9 | -1.35 (-2.69%) | 13,613 |
| 9 Nov 2009 | INR | 50.35 | 50.4 | 49.05 | 50.25 | 50.25 | +2.25 (+4.69%) | 13,745 |
| 6 Nov 2009 | INR | 47 | 49 | 46 | 48 | 48 | +1.1 (+2.35%) | 22,566 |
| 5 Nov 2009 | INR | 46.5 | 47.8 | 45 | 46.9 | 46.9 | +0.05 (+0.11%) | 17,523 |
| 4 Nov 2009 | INR | 45 | 47.75 | 43.6 | 46.85 | 46.85 | +1.25 (+2.74%) | 18,897 |
| 3 Nov 2009 | INR | 46 | 48 | 45.6 | 45.6 | 45.6 | -2.4 (-5%) | 12,146 |
| 30 Oct 2009 | INR | 49 | 51.7 | 48 | 48 | 48 | -2.5 (-4.95%) | 25,467 |
| 29 Oct 2009 | INR | 50.5 | 52 | 50.5 | 50.5 | 50.5 | -2.65 (-4.99%) | 35,620 |
| 28 Oct 2009 | INR | 53.15 | 55 | 53.15 | 53.15 | 53.15 | -2.8 (-5.00%) | 49,174 |
| 27 Oct 2009 | INR | 56.25 | 57.5 | 55.95 | 55.95 | 55.95 | -2.8 (-4.77%) | 60,440 |
| 26 Oct 2009 | INR | 64.5 | 64.7 | 58.75 | 58.75 | 58.75 | -3.05 (-4.94%) | 193,892 |
| 23 Oct 2009 | INR | 61.8 | 61.8 | 59.1 | 61.8 | 61.8 | +2.95 (+5.01%) | 617,194 |
| 22 Oct 2009 | INR | 58.85 | 58.85 | 55.8 | 58.85 | 58.85 | +5.35 (+10%) | 210,309 |
| 21 Oct 2009 | INR | 50.9 | 53.5 | 49.9 | 53.5 | 53.5 | +4.9 (+10.08%) | 280,664 |
| 20 Oct 2009 | INR | 44.4 | 48.6 | 44.4 | 48.6 | 48.6 | +4.3 (+9.71%) | 307,427 |
