| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 18.95 | 19.6 | 18.3 | 19.05 | 19.05 | +0.5 (+2.70%) | 93,230 |
| 17 Nov 2009 | INR | 18.5 | 18.95 | 17.8 | 18.55 | 18.55 | +0.65 (+3.63%) | 31,660 |
| 16 Nov 2009 | INR | 18.3 | 19 | 17.7 | 17.9 | 17.9 | -0.1 (-0.56%) | 34,271 |
| 13 Nov 2009 | INR | 17.1 | 18.55 | 17.1 | 18 | 18 | -0.6 (-3.23%) | 29,826 |
| 12 Nov 2009 | INR | 18.5 | 19.5 | 18.2 | 18.6 | 18.6 | +0.25 (+1.36%) | 47,733 |
| 11 Nov 2009 | INR | 18.55 | 18.65 | 18 | 18.35 | 18.35 | -0.25 (-1.34%) | 30,912 |
| 10 Nov 2009 | INR | 20.45 | 20.45 | 18.2 | 18.6 | 18.6 | -0.95 (-4.86%) | 69,974 |
| 9 Nov 2009 | INR | 17.5 | 19.95 | 17.5 | 19.55 | 19.55 | +2.35 (+13.66%) | 167,072 |
| 6 Nov 2009 | INR | 16.7 | 17.85 | 16.7 | 17.2 | 17.2 | +0.8 (+4.88%) | 92,615 |
| 5 Nov 2009 | INR | 15.6 | 16.8 | 14.55 | 16.4 | 16.4 | +1.1 (+7.19%) | 41,228 |
| 4 Nov 2009 | INR | 15.85 | 15.85 | 15 | 15.3 | 15.3 | +0.3 (+2%) | 44,186 |
| 3 Nov 2009 | INR | 15.9 | 16.6 | 14.85 | 15 | 15 | -1.22 (-7.52%) | 41,145 |
| 30 Oct 2009 | INR | 16.54 | 16.9 | 16 | 16.22 | 16.22 | +0.35 (+2.21%) | 55,043 |
| 29 Oct 2009 | INR | 15.55 | 16.45 | 15.55 | 15.87 | 15.87 | -0.4 (-2.46%) | 46,810 |
| 28 Oct 2009 | INR | 16.45 | 16.8 | 16 | 16.27 | 16.27 | -0.18 (-1.09%) | 54,630 |
| 27 Oct 2009 | INR | 17.65 | 17.8 | 16.35 | 16.45 | 16.45 | -1.69 (-9.32%) | 107,081 |
| 26 Oct 2009 | INR | 19.1 | 19.1 | 18.05 | 18.14 | 18.14 | -0.67 (-3.56%) | 90,345 |
| 23 Oct 2009 | INR | 19.7 | 20.5 | 18.6 | 18.81 | 18.81 | -0.26 (-1.36%) | 135,285 |
| 22 Oct 2009 | INR | 20.4 | 20.95 | 18.84 | 19.07 | 19.07 | -1.3 (-6.38%) | 318,276 |
| 21 Oct 2009 | INR | 20.25 | 21.4 | 18.07 | 20.37 | 20.37 | +0.91 (+4.68%) | 1,177,257 |
| 20 Oct 2009 | INR | 16.5 | 19.46 | 15.9 | 19.46 | 19.46 | +3.24 (+19.98%) | 901,852 |
| 17 Oct 2009 | INR | 15.45 | 16.5 | 15.45 | 16.22 | 16.22 | +1.37 (+9.23%) | 148,388 |
| 16 Oct 2009 | INR | 14.5 | 15.25 | 14.5 | 14.85 | 14.85 | +0.24 (+1.64%) | 125,091 |
| 15 Oct 2009 | INR | 15.5 | 16.8 | 14.16 | 14.61 | 14.61 | -0.26 (-1.75%) | 152,923 |
| 14 Oct 2009 | INR | 13 | 15.2 | 13 | 14.87 | 14.87 | +1.92 (+14.83%) | 250,555 |
| 12 Oct 2009 | INR | 12.3 | 13.24 | 12.12 | 12.95 | 12.95 | +0.85 (+7.02%) | 23,008 |
| 9 Oct 2009 | INR | 12.49 | 12.5 | 12.1 | 12.1 | 12.1 | -0.07 (-0.58%) | 30,847 |
| 8 Oct 2009 | INR | 12.16 | 12.39 | 12.12 | 12.17 | 12.17 | -0.28 (-2.25%) | 12,039 |
| 7 Oct 2009 | INR | 12.85 | 12.85 | 12.01 | 12.45 | 12.45 | +0.13 (+1.06%) | 15,879 |
| 6 Oct 2009 | INR | 12.3 | 12.49 | 12.1 | 12.32 | 12.32 | -0.28 (-2.22%) | 24,576 |
