| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 37.45 | 38.3 | 36.3 | 36.55 | 36.55 | -0.65 (-1.75%) | 18,547 |
| 24 Nov 2009 | INR | 39.45 | 39.45 | 36.2 | 37.2 | 37.2 | -0.45 (-1.20%) | 38,216 |
| 23 Nov 2009 | INR | 38.55 | 39.5 | 34.1 | 37.65 | 37.65 | -0.5 (-1.31%) | 50,674 |
| 20 Nov 2009 | INR | 40.9 | 40.9 | 37.5 | 38.15 | 38.15 | +0.85 (+2.28%) | 147,586 |
| 19 Nov 2009 | INR | 38.15 | 38.15 | 37.05 | 37.3 | 37.3 | -0.7 (-1.84%) | 35,678 |
| 18 Nov 2009 | INR | 36.1 | 38.7 | 36.1 | 38 | 38 | +0.75 (+2.01%) | 51,121 |
| 17 Nov 2009 | INR | 38.1 | 38.5 | 36.8 | 37.25 | 37.25 | -1.15 (-2.99%) | 30,315 |
| 16 Nov 2009 | INR | 38.7 | 39.8 | 38 | 38.4 | 38.4 | +0.05 (+0.13%) | 63,037 |
| 13 Nov 2009 | INR | 39 | 40.4 | 37 | 38.35 | 38.35 | -0.35 (-0.90%) | 165,800 |
| 12 Nov 2009 | INR | 35 | 42.35 | 34.5 | 38.7 | 38.7 | +3.35 (+9.48%) | 403,110 |
| 11 Nov 2009 | INR | 35.2 | 36 | 34.8 | 35.35 | 35.35 | +0.15 (+0.43%) | 44,618 |
| 10 Nov 2009 | INR | 37 | 37.3 | 34.7 | 35.2 | 35.2 | -1.05 (-2.90%) | 79,686 |
| 9 Nov 2009 | INR | 36 | 36.75 | 35 | 36.25 | 36.25 | +1.3 (+3.72%) | 106,938 |
| 6 Nov 2009 | INR | 35.8 | 37 | 34.5 | 34.95 | 34.95 | +0.25 (+0.72%) | 107,905 |
| 5 Nov 2009 | INR | 33.4 | 35 | 32.5 | 34.7 | 34.7 | +1.65 (+4.99%) | 119,117 |
| 4 Nov 2009 | INR | 32.1 | 33.9 | 31.9 | 33.05 | 33.05 | +1.2 (+3.77%) | 66,400 |
| 3 Nov 2009 | INR | 33.5 | 34.1 | 31.5 | 31.85 | 31.85 | +0.75 (+2.41%) | 210,567 |
| 30 Oct 2009 | INR | 30.7 | 32.25 | 29.85 | 31.1 | 31.1 | +1.6 (+5.42%) | 47,067 |
| 29 Oct 2009 | INR | 28.8 | 30.35 | 28.8 | 29.5 | 29.5 | -0.1 (-0.34%) | 14,351 |
| 28 Oct 2009 | INR | 28.9 | 30.4 | 28.8 | 29.6 | 29.6 | +0.25 (+0.85%) | 24,934 |
| 27 Oct 2009 | INR | 32.4 | 32.4 | 29.1 | 29.35 | 29.35 | -2.1 (-6.68%) | 38,032 |
| 26 Oct 2009 | INR | 32.2 | 32.6 | 31.3 | 31.45 | 31.45 | -0.25 (-0.79%) | 33,738 |
| 23 Oct 2009 | INR | 32.25 | 33 | 31.5 | 31.7 | 31.7 | +0.05 (+0.16%) | 43,725 |
| 22 Oct 2009 | INR | 31.75 | 33.5 | 31.45 | 31.65 | 31.65 | -0.1 (-0.31%) | 101,214 |
| 21 Oct 2009 | INR | 31.9 | 32.5 | 31.2 | 31.75 | 31.75 | +0.95 (+3.08%) | 151,941 |
| 20 Oct 2009 | INR | 31 | 31.8 | 30.2 | 30.8 | 30.8 | -1 (-3.14%) | 46,045 |
| 17 Oct 2009 | INR | 31.5 | 31.9 | 30 | 31.8 | 31.8 | +1.45 (+4.78%) | 11,402 |
| 16 Oct 2009 | INR | 30.75 | 31.2 | 29.75 | 30.35 | 30.35 | +0.7 (+2.36%) | 28,079 |
| 15 Oct 2009 | INR | 32 | 32 | 28.8 | 29.65 | 29.65 | -1.1 (-3.58%) | 28,088 |
| 14 Oct 2009 | INR | 31.2 | 31.5 | 30.6 | 30.75 | 30.75 | +0.2 (+0.65%) | 17,983 |
