| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | INR | 43.5 | 44 | 41.4 | 41.8 | 41.8 | -1.35 (-3.13%) | 273,932 |
| 18 Nov 2009 | INR | 43 | 45.3 | 42.9 | 43.15 | 43.15 | -0.05 (-0.12%) | 633,360 |
| 17 Nov 2009 | INR | 43.7 | 43.8 | 42.5 | 43.2 | 43.2 | -0.3 (-0.69%) | 164,936 |
| 16 Nov 2009 | INR | 45.3 | 45.4 | 43.35 | 43.5 | 43.5 | -1.1 (-2.47%) | 188,478 |
| 13 Nov 2009 | INR | 45 | 46.4 | 43.95 | 44.6 | 44.6 | +1.25 (+2.88%) | 676,152 |
| 12 Nov 2009 | INR | 44.9 | 44.9 | 43.05 | 43.35 | 43.35 | -1.15 (-2.58%) | 375,191 |
| 11 Nov 2009 | INR | 41.5 | 45 | 40.7 | 44.5 | 44.5 | +3.15 (+7.62%) | 1,076,545 |
| 10 Nov 2009 | INR | 41 | 43 | 40 | 41.35 | 41.35 | +2.25 (+5.75%) | 496,921 |
| 9 Nov 2009 | INR | 38 | 39.75 | 37.25 | 39.1 | 39.1 | +0.85 (+2.22%) | 214,170 |
| 6 Nov 2009 | INR | 37.2 | 38.4 | 36.8 | 38.25 | 38.25 | +1.35 (+3.66%) | 227,414 |
| 5 Nov 2009 | INR | 35.05 | 37.05 | 34.3 | 36.9 | 36.9 | +1.8 (+5.13%) | 185,715 |
| 4 Nov 2009 | INR | 36.1 | 36.95 | 34 | 35.1 | 35.1 | -0.65 (-1.82%) | 275,907 |
| 3 Nov 2009 | INR | 38.9 | 39.2 | 35.5 | 35.75 | 35.75 | -2.95 (-7.62%) | 231,579 |
| 30 Oct 2009 | INR | 39.7 | 40.45 | 38.65 | 38.7 | 38.7 | 0.0 (0.0%) | 251,894 |
| 29 Oct 2009 | INR | 39 | 39.75 | 38.2 | 38.7 | 38.7 | -1.15 (-2.89%) | 139,789 |
| 28 Oct 2009 | INR | 39.1 | 40.7 | 38.7 | 39.85 | 39.85 | +0.65 (+1.66%) | 194,904 |
| 27 Oct 2009 | INR | 41.9 | 42.7 | 39 | 39.2 | 39.2 | -3.6 (-8.41%) | 329,628 |
| 26 Oct 2009 | INR | 41.55 | 45.25 | 41.55 | 42.8 | 42.8 | +1.65 (+4.01%) | 1,994,299 |
| 23 Oct 2009 | INR | 41.7 | 42.4 | 40.9 | 41.15 | 41.15 | -0.3 (-0.72%) | 269,101 |
| 22 Oct 2009 | INR | 42.15 | 43.2 | 38.8 | 41.45 | 41.45 | -1.15 (-2.70%) | 235,932 |
| 21 Oct 2009 | INR | 43.35 | 43.7 | 42.5 | 42.6 | 42.6 | -0.75 (-1.73%) | 198,167 |
| 20 Oct 2009 | INR | 43.95 | 44.4 | 42 | 43.35 | 43.35 | +0.1 (+0.23%) | 517,990 |
| 17 Oct 2009 | INR | 45 | 45 | 43.25 | 43.25 | 43.25 | -1.1 (-2.48%) | 210,930 |
| 16 Oct 2009 | INR | 41.4 | 45.9 | 40.3 | 44.35 | 44.35 | +4.35 (+10.87%) | 3,210,972 |
| 15 Oct 2009 | INR | 41.25 | 41.4 | 39.55 | 40 | 40 | -0.55 (-1.36%) | 211,037 |
| 14 Oct 2009 | INR | 38.9 | 41.35 | 38.9 | 40.55 | 40.55 | +1.55 (+3.97%) | 469,298 |
| 12 Oct 2009 | INR | 38.75 | 39.5 | 38.5 | 39 | 39 | +0.55 (+1.43%) | 103,651 |
| 9 Oct 2009 | INR | 39.7 | 39.7 | 38.4 | 38.45 | 38.45 | -0.6 (-1.54%) | 96,232 |
| 8 Oct 2009 | INR | 39.25 | 40.4 | 38.8 | 39.05 | 39.05 | -0.1 (-0.26%) | 131,130 |
| 7 Oct 2009 | INR | 40 | 40.5 | 39 | 39.15 | 39.15 | -0.5 (-1.26%) | 129,690 |
