| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | INR | 86.85 | 86.95 | 77.2 | 78.55 | 78.55 | -2.9 (-3.56%) | 4,253 |
| 1 Dec 2009 | INR | 78 | 83 | 77.95 | 81.45 | 81.45 | +5.55 (+7.31%) | 15,175 |
| 30 Nov 2009 | INR | 69 | 76.45 | 69 | 75.9 | 75.9 | +6.4 (+9.21%) | 9,081 |
| 27 Nov 2009 | INR | 65.5 | 69.9 | 65 | 69.5 | 69.5 | +4.5 (+6.92%) | 8,273 |
| 26 Nov 2009 | INR | 65.05 | 67.2 | 65 | 65 | 65 | -0.85 (-1.29%) | 1,131 |
| 25 Nov 2009 | INR | 66.5 | 66.5 | 65 | 65.85 | 65.85 | +0.1 (+0.15%) | 2,641 |
| 24 Nov 2009 | INR | 66 | 67 | 65.15 | 65.75 | 65.75 | -1.25 (-1.87%) | 2,667 |
| 23 Nov 2009 | INR | 62.4 | 68 | 62.4 | 67 | 67 | -0.05 (-0.07%) | 4,567 |
| 20 Nov 2009 | INR | 62.3 | 67.1 | 62.3 | 67.05 | 67.05 | +2.05 (+3.15%) | 641 |
| 19 Nov 2009 | INR | 69 | 69 | 65 | 65 | 65 | -1.05 (-1.59%) | 3,344 |
| 18 Nov 2009 | INR | 65.45 | 67.9 | 65 | 66.05 | 66.05 | +2.05 (+3.20%) | 3,313 |
| 17 Nov 2009 | INR | 62 | 65.35 | 62 | 64 | 64 | -1 (-1.54%) | 2,842 |
| 16 Nov 2009 | INR | 64.5 | 66.15 | 64 | 65 | 65 | +2.05 (+3.26%) | 2,606 |
| 13 Nov 2009 | INR | 63.15 | 64.3 | 62.6 | 62.95 | 62.95 | -1.05 (-1.64%) | 13,733 |
| 12 Nov 2009 | INR | 63.2 | 68 | 63.2 | 64 | 64 | +0.85 (+1.35%) | 1,031 |
| 11 Nov 2009 | INR | 69.75 | 69.75 | 60 | 63.15 | 63.15 | -1.4 (-2.17%) | 15,891 |
| 10 Nov 2009 | INR | 66.65 | 66.65 | 63.55 | 64.55 | 64.55 | -0.45 (-0.69%) | 6,975 |
| 9 Nov 2009 | INR | 66.5 | 66.5 | 64.3 | 65 | 65 | -1 (-1.52%) | 3,245 |
| 6 Nov 2009 | INR | 68.5 | 68.5 | 66 | 66 | 66 | -2.35 (-3.44%) | 1,675 |
| 5 Nov 2009 | INR | 68.3 | 68.35 | 62.1 | 68.35 | 68.35 | +3.2 (+4.91%) | 2,379 |
| 4 Nov 2009 | INR | 67.55 | 67.6 | 62.6 | 65.15 | 65.15 | +0.45 (+0.70%) | 1,242 |
| 3 Nov 2009 | INR | 69 | 69 | 64.7 | 64.7 | 64.7 | -2.9 (-4.29%) | 970 |
| 30 Oct 2009 | INR | 71 | 72.45 | 67.6 | 67.6 | 67.6 | -3.4 (-4.79%) | 3,122 |
| 29 Oct 2009 | INR | 69.5 | 72 | 69.5 | 71 | 71 | -1.05 (-1.46%) | 415 |
| 28 Oct 2009 | INR | 71 | 73.95 | 70 | 72.05 | 72.05 | +0.7 (+0.98%) | 1,358 |
| 27 Oct 2009 | INR | 75 | 75 | 71.25 | 71.35 | 71.35 | -4.4 (-5.81%) | 4,357 |
| 26 Oct 2009 | INR | 77 | 79.4 | 74.9 | 75.75 | 75.75 | -3.05 (-3.87%) | 5,191 |
| 23 Oct 2009 | INR | 80.3 | 80.55 | 77.5 | 78.8 | 78.8 | -0.65 (-0.82%) | 2,232 |
| 22 Oct 2009 | INR | 80.9 | 81 | 79.1 | 79.45 | 79.45 | +0.45 (+0.57%) | 2,690 |
| 21 Oct 2009 | INR | 80.9 | 81 | 78.5 | 79 | 79 | -0.95 (-1.19%) | 5,239 |
