| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | INR | 41 | 41.6 | 40.4 | 40.75 | 40.75 | +0.15 (+0.37%) | 3,661,069 |
| 20 Nov 2009 | INR | 39.5 | 41.05 | 38.8 | 40.6 | 40.6 | +0.8 (+2.01%) | 5,227,939 |
| 19 Nov 2009 | INR | 40.95 | 41.4 | 39.4 | 39.8 | 39.8 | -1 (-2.45%) | 2,067,783 |
| 18 Nov 2009 | INR | 41 | 41.8 | 40.4 | 40.8 | 40.8 | -0.1 (-0.24%) | 3,459,780 |
| 17 Nov 2009 | INR | 46 | 46 | 39.9 | 40.9 | 40.9 | +0.75 (+1.87%) | 8,531,438 |
| 16 Nov 2009 | INR | 39.8 | 40.2 | 38.7 | 40.15 | 40.15 | +1.05 (+2.69%) | 3,856,565 |
| 13 Nov 2009 | INR | 41.45 | 41.55 | 39 | 39.1 | 39.1 | -2 (-4.87%) | 7,820,201 |
| 12 Nov 2009 | INR | 39.25 | 42.25 | 38.35 | 41.1 | 41.1 | +1.6 (+4.05%) | 13,138,614 |
| 11 Nov 2009 | INR | 37 | 39.65 | 36.6 | 39.5 | 39.5 | +2.3 (+6.18%) | 7,188,309 |
| 10 Nov 2009 | INR | 37.8 | 38.5 | 36.15 | 37.2 | 37.2 | -0.65 (-1.72%) | 4,175,290 |
| 9 Nov 2009 | INR | 36.4 | 38.1 | 36 | 37.85 | 37.85 | +1.75 (+4.85%) | 3,651,380 |
| 6 Nov 2009 | INR | 35.95 | 36.85 | 35.55 | 36.1 | 36.1 | +0.7 (+1.98%) | 2,361,348 |
| 5 Nov 2009 | INR | 35.1 | 35.6 | 33.9 | 35.4 | 35.4 | +0.15 (+0.43%) | 3,826,452 |
| 4 Nov 2009 | INR | 33.1 | 35.4 | 32.4 | 35.25 | 35.25 | +3.4 (+10.68%) | 6,726,205 |
| 3 Nov 2009 | INR | 33.9 | 34.5 | 31.85 | 31.85 | 31.85 | -3.05 (-8.74%) | 4,434,184 |
| 30 Oct 2009 | INR | 35.55 | 38 | 34.5 | 34.9 | 34.9 | -0.95 (-2.65%) | 6,198,060 |
| 29 Oct 2009 | INR | 36.5 | 37.25 | 33.05 | 35.85 | 35.85 | -1.65 (-4.40%) | 14,374,297 |
| 28 Oct 2009 | INR | 39.25 | 39.25 | 37.2 | 37.5 | 37.5 | -1.3 (-3.35%) | 7,398,934 |
| 27 Oct 2009 | INR | 41.45 | 41.5 | 38.25 | 38.8 | 38.8 | -2.75 (-6.62%) | 4,848,765 |
| 26 Oct 2009 | INR | 41.45 | 42.25 | 40.3 | 41.55 | 41.55 | +0.2 (+0.48%) | 5,323,190 |
| 23 Oct 2009 | INR | 42.9 | 45 | 40.25 | 41.35 | 41.35 | -1.15 (-2.71%) | 3,988,573 |
| 22 Oct 2009 | INR | 42.4 | 43.4 | 41.45 | 42.5 | 42.5 | +0.4 (+0.95%) | 4,188,590 |
| 21 Oct 2009 | INR | 42.4 | 43.35 | 41.9 | 42.1 | 42.1 | -1.1 (-2.55%) | 5,664,495 |
| 20 Oct 2009 | INR | 45.05 | 45.55 | 42.85 | 43.2 | 43.2 | -1.8 (-4%) | 5,101,492 |
| 17 Oct 2009 | INR | 45.5 | 45.6 | 44.7 | 45 | 45 | +0.15 (+0.33%) | 688,181 |
| 16 Oct 2009 | INR | 45 | 45.9 | 44.55 | 44.85 | 44.85 | -0.15 (-0.33%) | 5,616,322 |
| 15 Oct 2009 | INR | 48 | 48 | 44.85 | 45 | 45 | -2 (-4.26%) | 15,695,260 |
| 14 Oct 2009 | INR | 46.75 | 47.75 | 45.55 | 47 | 47 | +0.75 (+1.62%) | 20,944,066 |
| 12 Oct 2009 | INR | 44.5 | 46.5 | 44.25 | 46.25 | 46.25 | +1.75 (+3.93%) | 12,883,683 |
| 9 Oct 2009 | INR | 45 | 45.9 | 43.8 | 44.5 | 44.5 | -0.45 (-1.00%) | 6,505,118 |
