| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2009 | INR | 20.7 | 20.7 | 19.7 | 19.75 | 19.75 | -0.25 (-1.25%) | 47,851 |
| 19 Nov 2009 | INR | 20.15 | 22 | 19.9 | 20 | 20 | -0.3 (-1.48%) | 103,002 |
| 18 Nov 2009 | INR | 20 | 20.9 | 20 | 20.3 | 20.3 | -0.1 (-0.49%) | 36,786 |
| 17 Nov 2009 | INR | 19.9 | 21 | 19.45 | 20.4 | 20.4 | +0.4 (+2%) | 82,914 |
| 16 Nov 2009 | INR | 19.9 | 20.6 | 19.6 | 20 | 20 | +0.25 (+1.27%) | 42,328 |
| 13 Nov 2009 | INR | 19.6 | 20.2 | 19.45 | 19.75 | 19.75 | +0.2 (+1.02%) | 31,704 |
| 12 Nov 2009 | INR | 19.6 | 20.4 | 19.4 | 19.55 | 19.55 | -0.1 (-0.51%) | 29,006 |
| 11 Nov 2009 | INR | 19.8 | 19.9 | 19.5 | 19.65 | 19.65 | -0.15 (-0.76%) | 28,983 |
| 10 Nov 2009 | INR | 19.85 | 20.2 | 19.5 | 19.8 | 19.8 | +0.2 (+1.02%) | 36,561 |
| 9 Nov 2009 | INR | 19.6 | 19.75 | 18.9 | 19.6 | 19.6 | +0.15 (+0.77%) | 29,501 |
| 6 Nov 2009 | INR | 18.8 | 19.75 | 18.25 | 19.45 | 19.45 | +1.5 (+8.36%) | 54,826 |
| 5 Nov 2009 | INR | 17.75 | 18.15 | 17.45 | 17.95 | 17.95 | +0.15 (+0.84%) | 41,889 |
| 4 Nov 2009 | INR | 17.7 | 18.45 | 17 | 17.8 | 17.8 | +0.9 (+5.33%) | 37,325 |
| 3 Nov 2009 | INR | 18.8 | 18.8 | 16.9 | 16.9 | 16.9 | -2.05 (-10.82%) | 53,481 |
| 30 Oct 2009 | INR | 19.7 | 19.85 | 18.8 | 18.95 | 18.95 | +0.55 (+2.99%) | 58,126 |
| 29 Oct 2009 | INR | 18.4 | 18.85 | 18.3 | 18.4 | 18.4 | -0.9 (-4.66%) | 40,988 |
| 28 Oct 2009 | INR | 18.5 | 19.45 | 18.5 | 19.3 | 19.3 | -0.15 (-0.77%) | 52,907 |
| 27 Oct 2009 | INR | 20.55 | 20.55 | 19.1 | 19.45 | 19.45 | -1.05 (-5.12%) | 45,466 |
| 26 Oct 2009 | INR | 21.85 | 21.85 | 20.5 | 20.5 | 20.5 | -0.8 (-3.76%) | 25,768 |
| 23 Oct 2009 | INR | 21.9 | 22.1 | 21.15 | 21.3 | 21.3 | -0.45 (-2.07%) | 53,583 |
| 22 Oct 2009 | INR | 22.45 | 22.9 | 21.5 | 21.75 | 21.75 | -0.45 (-2.03%) | 63,799 |
| 21 Oct 2009 | INR | 22 | 22.75 | 22 | 22.2 | 22.2 | -0.1 (-0.45%) | 74,068 |
| 20 Oct 2009 | INR | 22.2 | 22.8 | 22.1 | 22.3 | 22.3 | -0.1 (-0.45%) | 29,011 |
| 17 Oct 2009 | INR | 22.95 | 23.3 | 22.2 | 22.4 | 22.4 | +0.3 (+1.36%) | 17,346 |
| 16 Oct 2009 | INR | 21.5 | 22.85 | 21.5 | 22.1 | 22.1 | +0.35 (+1.61%) | 96,675 |
| 15 Oct 2009 | INR | 22.7 | 22.7 | 21.6 | 21.75 | 21.75 | 0.0 (0.0%) | 40,304 |
| 14 Oct 2009 | INR | 21.25 | 22.9 | 21.25 | 21.75 | 21.75 | -0.05 (-0.23%) | 91,815 |
| 12 Oct 2009 | INR | 21.6 | 21.9 | 21.25 | 21.8 | 21.8 | +0.2 (+0.93%) | 32,294 |
| 9 Oct 2009 | INR | 22.05 | 22.2 | 21.05 | 21.6 | 21.6 | -0.2 (-0.92%) | 70,036 |
| 8 Oct 2009 | INR | 22.9 | 22.9 | 21.8 | 21.8 | 21.8 | -0.2 (-0.91%) | 49,955 |
