| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 69.9 | 70.5 | 66.9 | 67.3 | 67.3 | -1.1 (-1.61%) | 723,984 |
| 24 Nov 2009 | INR | 65.75 | 69 | 65.75 | 68.4 | 68.4 | +2.45 (+3.71%) | 313,077 |
| 23 Nov 2009 | INR | 64 | 68.3 | 64 | 65.95 | 65.95 | +1.95 (+3.05%) | 208,522 |
| 20 Nov 2009 | INR | 65.9 | 65.9 | 62.6 | 64 | 64 | -1.05 (-1.61%) | 42,354 |
| 19 Nov 2009 | INR | 64.1 | 66 | 59 | 65.05 | 65.05 | -1.55 (-2.33%) | 77,193 |
| 18 Nov 2009 | INR | 67 | 67 | 66 | 66.6 | 66.6 | -0.2 (-0.30%) | 45,677 |
| 17 Nov 2009 | INR | 66 | 67.9 | 65.7 | 66.8 | 66.8 | +0.6 (+0.91%) | 101,353 |
| 16 Nov 2009 | INR | 66.5 | 66.8 | 65.75 | 66.2 | 66.2 | -0.35 (-0.53%) | 41,800 |
| 13 Nov 2009 | INR | 67 | 68 | 63.5 | 66.55 | 66.55 | -0.05 (-0.08%) | 50,197 |
| 12 Nov 2009 | INR | 65.6 | 67.7 | 63.6 | 66.6 | 66.6 | +0.55 (+0.83%) | 36,707 |
| 11 Nov 2009 | INR | 66.05 | 66.7 | 65.6 | 66.05 | 66.05 | -0.5 (-0.75%) | 33,945 |
| 10 Nov 2009 | INR | 67.8 | 67.8 | 65.85 | 66.55 | 66.55 | -0.05 (-0.08%) | 50,021 |
| 9 Nov 2009 | INR | 66.55 | 67.65 | 65.8 | 66.6 | 66.6 | +0.65 (+0.99%) | 79,590 |
| 6 Nov 2009 | INR | 64.25 | 66.5 | 64 | 65.95 | 65.95 | +2.3 (+3.61%) | 124,006 |
| 5 Nov 2009 | INR | 64 | 64.95 | 62.65 | 63.65 | 63.65 | +0.1 (+0.16%) | 152,850 |
| 4 Nov 2009 | INR | 62.5 | 63.85 | 62.25 | 63.55 | 63.55 | +1.1 (+1.76%) | 92,077 |
| 3 Nov 2009 | INR | 62.55 | 63.5 | 61.8 | 62.45 | 62.45 | -0.6 (-0.95%) | 115,898 |
| 30 Oct 2009 | INR | 63.9 | 64.8 | 62.7 | 63.05 | 63.05 | +0.45 (+0.72%) | 129,641 |
| 29 Oct 2009 | INR | 61.75 | 63.5 | 60 | 62.6 | 62.6 | +0.25 (+0.40%) | 106,980 |
| 28 Oct 2009 | INR | 62.95 | 63.25 | 61.5 | 62.35 | 62.35 | +0.35 (+0.56%) | 166,719 |
| 27 Oct 2009 | INR | 66.25 | 66.45 | 60 | 62 | 62 | -4.6 (-6.91%) | 209,457 |
| 26 Oct 2009 | INR | 68 | 69.5 | 66 | 66.6 | 66.6 | -0.95 (-1.41%) | 248,988 |
| 23 Oct 2009 | INR | 65.7 | 70.3 | 65 | 67.55 | 67.55 | +2.65 (+4.08%) | 604,488 |
| 22 Oct 2009 | INR | 66 | 67.35 | 64.1 | 64.9 | 64.9 | -2.3 (-3.42%) | 74,139 |
| 21 Oct 2009 | INR | 66 | 68 | 66 | 67.2 | 67.2 | -0.5 (-0.74%) | 115,980 |
| 20 Oct 2009 | INR | 67.5 | 70.5 | 67.15 | 67.7 | 67.7 | +0.25 (+0.37%) | 389,365 |
| 17 Oct 2009 | INR | 66.7 | 68.8 | 66.7 | 67.45 | 67.45 | +1.15 (+1.73%) | 155,091 |
| 16 Oct 2009 | INR | 63.95 | 67.5 | 63.65 | 66.3 | 66.3 | +2.5 (+3.92%) | 471,937 |
| 15 Oct 2009 | INR | 61.4 | 64.45 | 60.5 | 63.8 | 63.8 | +3.35 (+5.54%) | 320,407 |
| 14 Oct 2009 | INR | 58.75 | 61.6 | 58.75 | 60.45 | 60.45 | +1.85 (+3.16%) | 162,866 |
