| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | INR | 27 | 27.25 | 26.75 | 26.95 | 26.95 | -0.2 (-0.74%) | 3,120 |
| 1 Dec 2009 | INR | 26.75 | 27.3 | 26.65 | 27.15 | 27.15 | +0.5 (+1.88%) | 7,921 |
| 30 Nov 2009 | INR | 26 | 27 | 26 | 26.65 | 26.65 | +0.45 (+1.72%) | 635 |
| 27 Nov 2009 | INR | 26.55 | 26.85 | 26.05 | 26.2 | 26.2 | -0.8 (-2.96%) | 3,503 |
| 26 Nov 2009 | INR | 26.65 | 27.6 | 26.65 | 27 | 27 | +0.45 (+1.69%) | 8,650 |
| 25 Nov 2009 | INR | 26.95 | 26.95 | 26.5 | 26.55 | 26.55 | +0.3 (+1.14%) | 2,720 |
| 24 Nov 2009 | INR | 26.6 | 27.35 | 26.25 | 26.25 | 26.25 | -1.2 (-4.37%) | 3,517 |
| 23 Nov 2009 | INR | 27.55 | 27.55 | 26.75 | 27.45 | 27.45 | -0.45 (-1.61%) | 2,824 |
| 20 Nov 2009 | INR | 27.1 | 28.4 | 27.1 | 27.9 | 27.9 | +0.15 (+0.54%) | 2,375 |
| 19 Nov 2009 | INR | 27.1 | 27.95 | 27.05 | 27.75 | 27.75 | +0.65 (+2.40%) | 805 |
| 18 Nov 2009 | INR | 26.55 | 27.65 | 26.55 | 27.1 | 27.1 | 0.0 (0.0%) | 330 |
| 17 Nov 2009 | INR | 27 | 27.7 | 27 | 27.1 | 27.1 | +0.1 (+0.37%) | 2,804 |
| 16 Nov 2009 | INR | 26.75 | 27.7 | 26.7 | 27 | 27 | -0.35 (-1.28%) | 4,916 |
| 13 Nov 2009 | INR | 26.5 | 27.85 | 26.5 | 27.35 | 27.35 | +0.3 (+1.11%) | 2,388 |
| 12 Nov 2009 | INR | 27 | 27.7 | 26.65 | 27.05 | 27.05 | -0.7 (-2.52%) | 1,036 |
| 11 Nov 2009 | INR | 27.85 | 27.9 | 27.2 | 27.75 | 27.75 | +0.55 (+2.02%) | 2,295 |
| 10 Nov 2009 | INR | 26.35 | 27.9 | 26.35 | 27.2 | 27.2 | -0.3 (-1.09%) | 4,644 |
| 9 Nov 2009 | INR | 27.55 | 27.75 | 26.7 | 27.5 | 27.5 | +0.6 (+2.23%) | 3,118 |
| 6 Nov 2009 | INR | 27.1 | 28.1 | 26 | 26.9 | 26.9 | -0.15 (-0.55%) | 5,690 |
| 5 Nov 2009 | INR | 28.1 | 28.1 | 26.6 | 27.05 | 27.05 | 0.0 (0.0%) | 2,945 |
| 4 Nov 2009 | INR | 28.5 | 28.5 | 26.2 | 27.05 | 27.05 | -0.35 (-1.28%) | 14,326 |
| 3 Nov 2009 | INR | 27.4 | 28.8 | 27.4 | 27.4 | 27.4 | -1.35 (-4.70%) | 6,760 |
| 30 Oct 2009 | INR | 28.9 | 28.9 | 27.25 | 28.75 | 28.75 | +0.4 (+1.41%) | 3,434 |
| 29 Oct 2009 | INR | 27.6 | 29 | 27.6 | 28.35 | 28.35 | -0.15 (-0.53%) | 9,040 |
| 28 Oct 2009 | INR | 28.5 | 29.5 | 28.5 | 28.5 | 28.5 | -0.05 (-0.18%) | 18,332 |
| 27 Oct 2009 | INR | 29.1 | 30.5 | 28.55 | 28.55 | 28.55 | -1.1 (-3.71%) | 23,457 |
| 26 Oct 2009 | INR | 29.5 | 30 | 29.5 | 29.65 | 29.65 | -0.35 (-1.17%) | 9,239 |
| 23 Oct 2009 | INR | 29.5 | 31.3 | 28.55 | 30 | 30 | -0.4 (-1.32%) | 7,862 |
| 22 Oct 2009 | INR | 29.5 | 30.4 | 29.35 | 30.4 | 30.4 | +0.7 (+2.36%) | 41,563 |
| 21 Oct 2009 | INR | 29.6 | 30.5 | 29.6 | 29.7 | 29.7 | -0.7 (-2.30%) | 57,904 |
