| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | INR | 84.7 | 85.8 | 82.6 | 82.8 | 82.8 | -0.55 (-0.66%) | 65,017 |
| 9 Nov 2009 | INR | 82.85 | 86 | 82.85 | 83.35 | 83.35 | +0.1 (+0.12%) | 114,605 |
| 6 Nov 2009 | INR | 81.7 | 84.75 | 81.05 | 83.25 | 83.25 | +2.8 (+3.48%) | 125,116 |
| 5 Nov 2009 | INR | 80 | 82.2 | 79 | 80.45 | 80.45 | +1.35 (+1.71%) | 93,614 |
| 4 Nov 2009 | INR | 79.2 | 82 | 78.6 | 79.1 | 79.1 | +0.7 (+0.89%) | 155,740 |
| 3 Nov 2009 | INR | 81.95 | 83.6 | 76.1 | 78.4 | 78.4 | -3.6 (-4.39%) | 122,469 |
| 30 Oct 2009 | INR | 86 | 86.5 | 81.7 | 82 | 82 | -2.5 (-2.96%) | 165,039 |
| 29 Oct 2009 | INR | 83 | 86.9 | 81.5 | 84.5 | 84.5 | +1 (+1.20%) | 183,107 |
| 28 Oct 2009 | INR | 85 | 87.35 | 83 | 83.5 | 83.5 | -2 (-2.34%) | 209,694 |
| 27 Oct 2009 | INR | 85.5 | 89.5 | 85.2 | 85.5 | 85.5 | 0.0 (0.0%) | 477,763 |
| 26 Oct 2009 | INR | 90.5 | 90.65 | 85 | 85.5 | 85.5 | -4.4 (-4.89%) | 467,235 |
| 23 Oct 2009 | INR | 85.6 | 92.5 | 85.5 | 89.9 | 89.9 | +4.9 (+5.76%) | 1,649,865 |
| 22 Oct 2009 | INR | 84 | 88.3 | 84 | 85 | 85 | -0.8 (-0.93%) | 237,902 |
| 21 Oct 2009 | INR | 85.05 | 87.45 | 85.05 | 85.8 | 85.8 | -1.1 (-1.27%) | 57,510 |
| 20 Oct 2009 | INR | 89.5 | 89.5 | 85.55 | 86.9 | 86.9 | -1.45 (-1.64%) | 105,228 |
| 17 Oct 2009 | INR | 89.6 | 90 | 88.05 | 88.35 | 88.35 | +0.2 (+0.23%) | 85,694 |
| 16 Oct 2009 | INR | 86.5 | 89 | 86.5 | 88.15 | 88.15 | -0.1 (-0.11%) | 228,925 |
| 15 Oct 2009 | INR | 89 | 89.2 | 87.75 | 88.25 | 88.25 | +0.25 (+0.28%) | 241,159 |
| 14 Oct 2009 | INR | 87.6 | 88.85 | 87 | 88 | 88 | +1 (+1.15%) | 492,704 |
| 12 Oct 2009 | INR | 85.9 | 89.75 | 85.5 | 87 | 87 | +2 (+2.35%) | 737,509 |
| 9 Oct 2009 | INR | 86.25 | 86.8 | 84.65 | 85 | 85 | -1 (-1.16%) | 402,756 |
| 8 Oct 2009 | INR | 87.4 | 87.5 | 85.5 | 86 | 86 | -0.3 (-0.35%) | 340,946 |
| 7 Oct 2009 | INR | 85.35 | 87.2 | 85 | 86.3 | 86.3 | +1.9 (+2.25%) | 907,036 |
| 6 Oct 2009 | INR | 84.3 | 86.2 | 83.25 | 84.4 | 84.4 | +0.95 (+1.14%) | 878,151 |
| 5 Oct 2009 | INR | 82.9 | 84.5 | 81.25 | 83.45 | 83.45 | +0.65 (+0.79%) | 916,415 |
| 1 Oct 2009 | INR | 86.7 | 86.7 | 82.4 | 82.8 | 82.8 | -2.2 (-2.59%) | 719,962 |
| 30 Sep 2009 | INR | 85.7 | 87.5 | 83.3 | 85 | 85 | +0.05 (+0.06%) | 1,462,174 |
| 29 Sep 2009 | INR | 83.95 | 86.45 | 82.3 | 84.95 | 84.95 | +2.95 (+3.60%) | 2,306,710 |
| 25 Sep 2009 | INR | 85.65 | 87.3 | 81.9 | 82 | 82 | -4.15 (-4.82%) | 2,311,138 |
| 24 Sep 2009 | INR | 87 | 89.9 | 83.5 | 86.15 | 86.15 | -1.35 (-1.54%) | 3,881,223 |
