| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2009 | INR | 51.39 | 52.38 | 46 | 47.29 | 47.29 | -4.05 (-7.89%) | 199,260 |
| 30 Oct 2009 | INR | 52.38 | 53.78 | 51.09 | 51.34 | 51.34 | -0.35 (-0.68%) | 192,260 |
| 29 Oct 2009 | INR | 51.88 | 53.18 | 50.94 | 51.69 | 51.69 | -1.04 (-1.97%) | 194,820 |
| 28 Oct 2009 | INR | 53.93 | 54.78 | 50.89 | 52.73 | 52.73 | -1.7 (-3.12%) | 262,000 |
| 27 Oct 2009 | INR | 56.87 | 56.87 | 54.08 | 54.43 | 54.43 | -3.14 (-5.45%) | 231,630 |
| 26 Oct 2009 | INR | 59.72 | 59.72 | 57.37 | 57.57 | 57.57 | -1.55 (-2.62%) | 206,720 |
| 23 Oct 2009 | INR | 61.36 | 62.06 | 58.87 | 59.12 | 59.12 | -1.3 (-2.15%) | 396,850 |
| 22 Oct 2009 | INR | 62.96 | 64.21 | 59.87 | 60.42 | 60.42 | -1.89 (-3.03%) | 959,780 |
| 21 Oct 2009 | INR | 60.76 | 64.56 | 60.76 | 62.31 | 62.31 | +2.74 (+4.60%) | 3,040,000 |
| 20 Oct 2009 | INR | 58.37 | 61.36 | 57.47 | 59.57 | 59.57 | +1.45 (+2.49%) | 749,330 |
| 17 Oct 2009 | INR | 57.87 | 58.87 | 57.37 | 58.12 | 58.12 | +1.1 (+1.93%) | 91,430 |
| 16 Oct 2009 | INR | 59.07 | 59.07 | 56.52 | 57.02 | 57.02 | -1.4 (-2.40%) | 184,880 |
| 15 Oct 2009 | INR | 57.72 | 60.12 | 56.67 | 58.42 | 58.42 | +1.6 (+2.82%) | 659,530 |
| 14 Oct 2009 | INR | 57.87 | 58.77 | 56.47 | 56.82 | 56.82 | -1.05 (-1.81%) | 151,530 |
| 12 Oct 2009 | INR | 57.57 | 58.62 | 56.37 | 57.87 | 57.87 | +1.3 (+2.30%) | 185,880 |
| 9 Oct 2009 | INR | 58.07 | 58.42 | 55.73 | 56.57 | 56.57 | -0.1 (-0.18%) | 285,190 |
| 8 Oct 2009 | INR | 57.27 | 57.67 | 56.22 | 56.67 | 56.67 | 0.0 (0.0%) | 143,350 |
| 7 Oct 2009 | INR | 57.17 | 58.37 | 56.22 | 56.67 | 56.67 | +0.05 (+0.09%) | 169,410 |
| 6 Oct 2009 | INR | 57.17 | 58.57 | 55.33 | 56.62 | 56.62 | 0.0 (0.0%) | 306,600 |
| 5 Oct 2009 | INR | 58.47 | 59.17 | 56.27 | 56.62 | 56.62 | -2.3 (-3.90%) | 288,850 |
| 1 Oct 2009 | INR | 60.37 | 61.01 | 58.12 | 58.92 | 58.92 | -1.75 (-2.88%) | 410,470 |
| 30 Sep 2009 | INR | 60.76 | 62.51 | 59.97 | 60.67 | 60.67 | +0.2 (+0.33%) | 493,910 |
| 29 Sep 2009 | INR | 60.37 | 62.66 | 59.37 | 60.47 | 60.47 | +1.1 (+1.85%) | 897,630 |
| 25 Sep 2009 | INR | 57.12 | 60.07 | 56.18 | 59.37 | 59.37 | +1.85 (+3.22%) | 365,670 |
| 24 Sep 2009 | INR | 57.77 | 57.87 | 56.27 | 57.52 | 57.52 | -0.35 (-0.60%) | 219,740 |
| 23 Sep 2009 | INR | 60.96 | 60.96 | 57.42 | 57.87 | 57.87 | -2.5 (-4.14%) | 321,090 |
| 22 Sep 2009 | INR | 59.52 | 62.56 | 59.12 | 60.37 | 60.37 | +1.35 (+2.29%) | 1,150,000 |
| 18 Sep 2009 | INR | 57.02 | 60.76 | 57.02 | 59.02 | 59.02 | -0.25 (-0.42%) | 542,670 |
| 17 Sep 2009 | INR | 58.17 | 61.06 | 57.47 | 59.27 | 59.27 | +2.3 (+4.04%) | 1,450,000 |
| 16 Sep 2009 | INR | 57.82 | 57.82 | 56.42 | 56.97 | 56.97 | -0.4 (-0.70%) | 351,160 |
