| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | INR | 57 | 59.4 | 57 | 58.9 | 58.9 | +0.05 (+0.08%) | 57,031 |
| 16 Nov 2009 | INR | 60 | 60 | 57.8 | 58.85 | 58.85 | -0.65 (-1.09%) | 53,877 |
| 13 Nov 2009 | INR | 62 | 62 | 59 | 59.5 | 59.5 | +0.4 (+0.68%) | 76,599 |
| 12 Nov 2009 | INR | 57.05 | 60.95 | 56.9 | 59.1 | 59.1 | +1.25 (+2.16%) | 79,916 |
| 11 Nov 2009 | INR | 54.5 | 60.5 | 54.5 | 57.85 | 57.85 | +1.85 (+3.30%) | 92,780 |
| 10 Nov 2009 | INR | 56.35 | 56.6 | 55.25 | 56 | 56 | +0.15 (+0.27%) | 62,060 |
| 9 Nov 2009 | INR | 54.75 | 56.25 | 53.6 | 55.85 | 55.85 | +1.65 (+3.04%) | 77,250 |
| 6 Nov 2009 | INR | 53.55 | 54.35 | 51.4 | 54.2 | 54.2 | +0.7 (+1.31%) | 77,441 |
| 5 Nov 2009 | INR | 51.85 | 54 | 51 | 53.5 | 53.5 | +1.85 (+3.58%) | 65,042 |
| 4 Nov 2009 | INR | 51.9 | 52.7 | 50.35 | 51.65 | 51.65 | +0.9 (+1.77%) | 61,220 |
| 3 Nov 2009 | INR | 52.35 | 52.35 | 50.75 | 50.75 | 50.75 | +0.75 (+1.50%) | 99,420 |
| 30 Oct 2009 | INR | 53.9 | 54 | 50 | 50 | 50 | -2 (-3.85%) | 72,848 |
| 29 Oct 2009 | INR | 53 | 53.9 | 50 | 52 | 52 | -2 (-3.70%) | 34,178 |
| 28 Oct 2009 | INR | 58.9 | 58.9 | 53.2 | 54 | 54 | +0.75 (+1.41%) | 88,432 |
| 27 Oct 2009 | INR | 57.2 | 60 | 51.95 | 53.25 | 53.25 | -6.35 (-10.65%) | 54,587 |
| 26 Oct 2009 | INR | 61.6 | 61.6 | 57.55 | 59.6 | 59.6 | -0.4 (-0.67%) | 106,781 |
| 23 Oct 2009 | INR | 60 | 61.55 | 59.2 | 60 | 60 | -0.55 (-0.91%) | 92,110 |
| 22 Oct 2009 | INR | 60 | 63.75 | 57 | 60.55 | 60.55 | -1.15 (-1.86%) | 164,803 |
| 21 Oct 2009 | INR | 63 | 63.25 | 60.8 | 61.7 | 61.7 | -0.85 (-1.36%) | 74,025 |
| 20 Oct 2009 | INR | 64 | 64.9 | 62.25 | 62.55 | 62.55 | -1.7 (-2.65%) | 125,358 |
| 17 Oct 2009 | INR | 64.5 | 64.5 | 63.85 | 64.25 | 64.25 | +0.75 (+1.18%) | 42,055 |
| 16 Oct 2009 | INR | 63 | 64.5 | 63 | 63.5 | 63.5 | +0.35 (+0.55%) | 94,515 |
| 15 Oct 2009 | INR | 66 | 66.3 | 63.1 | 63.15 | 63.15 | -2.4 (-3.66%) | 65,535 |
| 14 Oct 2009 | INR | 60.3 | 79 | 60.3 | 65.55 | 65.55 | -2.65 (-3.89%) | 427,679 |
| 14 Oct 2009 |
|
|||||||
| 12 Oct 2009 | INR | 302 | 348.8 | 297 | 341 | 68.2 | +39.45 (+13.08%) | 411,438 |
| 9 Oct 2009 | INR | 303.5 | 303.5 | 297.4 | 301.55 | 60.31 | -0.95 (-0.31%) | 36,305 |
| 8 Oct 2009 | INR | 299.95 | 302.5 | 297 | 302.5 | 60.5 | +4 (+1.34%) | 27,566 |
| 7 Oct 2009 | INR | 298.1 | 301 | 297.5 | 298.5 | 59.7 | +0.5 (+0.17%) | 26,094 |
| 6 Oct 2009 | INR | 300 | 302 | 291.1 | 298 | 59.6 | +2 (+0.68%) | 32,107 |
| 5 Oct 2009 | INR | 296 | 304 | 296 | 296 | 59.2 | +2 (+0.68%) | 24,891 |
