| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | INR | 32.3 | 33.95 | 32.05 | 33.6 | 33.6 | +1.05 (+3.23%) | 4,952,541 |
| 20 Nov 2009 | INR | 37 | 37 | 31.1 | 32.55 | 32.55 | +1.2 (+3.83%) | 4,290,498 |
| 19 Nov 2009 | INR | 34 | 34 | 31.25 | 31.35 | 31.35 | -0.4 (-1.26%) | 8,527,251 |
| 18 Nov 2009 | INR | 30.3 | 32.7 | 30.3 | 31.75 | 31.75 | +1.4 (+4.61%) | 13,444,941 |
| 17 Nov 2009 | INR | 30.95 | 31 | 29.85 | 30.35 | 30.35 | -0.45 (-1.46%) | 4,738,970 |
| 16 Nov 2009 | INR | 30.85 | 31.45 | 30.65 | 30.8 | 30.8 | +0.05 (+0.16%) | 2,541,447 |
| 13 Nov 2009 | INR | 31.45 | 31.6 | 30.5 | 30.75 | 30.75 | -0.55 (-1.76%) | 2,447,095 |
| 12 Nov 2009 | INR | 30.85 | 32.2 | 30.85 | 31.3 | 31.3 | -0.05 (-0.16%) | 3,684,807 |
| 11 Nov 2009 | INR | 31.5 | 31.85 | 30.85 | 31.35 | 31.35 | +0.05 (+0.16%) | 3,532,791 |
| 10 Nov 2009 | INR | 32.4 | 32.65 | 31.2 | 31.3 | 31.3 | -1.1 (-3.40%) | 1,537,661 |
| 9 Nov 2009 | INR | 32.2 | 32.4 | 31.55 | 32.4 | 32.4 | +0.3 (+0.93%) | 1,201,338 |
| 6 Nov 2009 | INR | 32.8 | 32.8 | 31.75 | 32.1 | 32.1 | +0.2 (+0.63%) | 1,367,818 |
| 5 Nov 2009 | INR | 31.6 | 32 | 30.7 | 31.9 | 31.9 | +0.45 (+1.43%) | 1,432,433 |
| 4 Nov 2009 | INR | 31 | 31.5 | 30.3 | 31.45 | 31.45 | +0.8 (+2.61%) | 1,410,458 |
| 3 Nov 2009 | INR | 30 | 31.15 | 29.85 | 30.65 | 30.65 | +0.5 (+1.66%) | 1,934,294 |
| 30 Oct 2009 | INR | 30.65 | 31.45 | 29.65 | 30.15 | 30.15 | -0.05 (-0.17%) | 2,390,017 |
| 29 Oct 2009 | INR | 31.6 | 32 | 29.8 | 30.2 | 30.2 | -2.35 (-7.22%) | 3,914,172 |
| 28 Oct 2009 | INR | 32.55 | 32.9 | 31.05 | 32.55 | 32.55 | +0.25 (+0.77%) | 1,774,241 |
| 27 Oct 2009 | INR | 37 | 37 | 32.15 | 32.3 | 32.3 | -2.95 (-8.37%) | 2,532,344 |
| 26 Oct 2009 | INR | 35.9 | 36.1 | 35.05 | 35.25 | 35.25 | -0.5 (-1.40%) | 1,327,037 |
| 23 Oct 2009 | INR | 36.45 | 36.5 | 35.4 | 35.75 | 35.75 | +0.15 (+0.42%) | 1,482,496 |
| 22 Oct 2009 | INR | 37 | 37.05 | 35.45 | 35.6 | 35.6 | -1.55 (-4.17%) | 5,108,962 |
| 21 Oct 2009 | INR | 37.9 | 37.9 | 36.9 | 37.15 | 37.15 | -0.45 (-1.20%) | 1,707,968 |
| 20 Oct 2009 | INR | 38.5 | 38.9 | 37.4 | 37.6 | 37.6 | -0.8 (-2.08%) | 2,161,193 |
| 17 Oct 2009 | INR | 38.95 | 39.5 | 38 | 38.4 | 38.4 | -0.55 (-1.41%) | 948,714 |
| 16 Oct 2009 | INR | 39.1 | 39.95 | 38.75 | 38.95 | 38.95 | -0.15 (-0.38%) | 2,656,059 |
| 15 Oct 2009 | INR | 39.05 | 39.8 | 38.6 | 39.1 | 39.1 | +0.25 (+0.64%) | 2,728,976 |
| 14 Oct 2009 | INR | 39.25 | 39.65 | 38.1 | 38.85 | 38.85 | -0.05 (-0.13%) | 2,421,108 |
| 12 Oct 2009 | INR | 39.1 | 39.4 | 38.25 | 38.9 | 38.9 | +0.3 (+0.78%) | 1,515,149 |
| 9 Oct 2009 | INR | 38.8 | 40.55 | 38.45 | 38.6 | 38.6 | -0.1 (-0.26%) | 4,283,556 |
