| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 23 | 24.35 | 23 | 24.35 | 24.35 | +1.2 (+5.18%) | 160,551 |
| 24 Nov 2009 | INR | 23.85 | 23.95 | 23 | 23.15 | 23.15 | -0.4 (-1.70%) | 71,387 |
| 23 Nov 2009 | INR | 24.2 | 24.2 | 22.85 | 23.55 | 23.55 | -0.15 (-0.63%) | 118,533 |
| 20 Nov 2009 | INR | 23.7 | 24 | 23.1 | 23.7 | 23.7 | -0.35 (-1.46%) | 41,266 |
| 19 Nov 2009 | INR | 24.4 | 25.1 | 23.75 | 24.05 | 24.05 | +0.15 (+0.63%) | 121,685 |
| 18 Nov 2009 | INR | 24.65 | 24.65 | 23.75 | 23.9 | 23.9 | -0.1 (-0.42%) | 65,049 |
| 17 Nov 2009 | INR | 24.7 | 25 | 23.5 | 24 | 24 | -0.2 (-0.83%) | 84,900 |
| 16 Nov 2009 | INR | 23.5 | 24.2 | 23.4 | 24.2 | 24.2 | +1.15 (+4.99%) | 79,500 |
| 13 Nov 2009 | INR | 24.2 | 24.2 | 22.9 | 23.05 | 23.05 | -0.8 (-3.35%) | 60,364 |
| 12 Nov 2009 | INR | 23.8 | 24.1 | 23.4 | 23.85 | 23.85 | -0.25 (-1.04%) | 33,500 |
| 11 Nov 2009 | INR | 24.7 | 24.7 | 23.7 | 24.1 | 24.1 | -0.35 (-1.43%) | 65,098 |
| 10 Nov 2009 | INR | 25.4 | 25.6 | 24.25 | 24.45 | 24.45 | +0.1 (+0.41%) | 200,908 |
| 9 Nov 2009 | INR | 23.8 | 24.35 | 23.4 | 24.35 | 24.35 | +1.2 (+5.18%) | 194,500 |
| 6 Nov 2009 | INR | 23.05 | 23.25 | 22.5 | 23.15 | 23.15 | +1.05 (+4.75%) | 136,047 |
| 5 Nov 2009 | INR | 21.65 | 22.1 | 21.05 | 22.1 | 22.1 | +1.05 (+4.99%) | 91,400 |
| 4 Nov 2009 | INR | 21.9 | 22 | 20.35 | 21.05 | 21.05 | -0.35 (-1.64%) | 187,221 |
| 3 Nov 2009 | INR | 22.9 | 22.9 | 21.35 | 21.4 | 21.4 | -1.05 (-4.68%) | 105,262 |
| 30 Oct 2009 | INR | 23.25 | 23.9 | 22 | 22.45 | 22.45 | -0.3 (-1.32%) | 357,113 |
| 29 Oct 2009 | INR | 23.05 | 23.65 | 22.75 | 22.75 | 22.75 | -1.2 (-5.01%) | 180,500 |
| 28 Oct 2009 | INR | 24.55 | 25 | 23.8 | 23.95 | 23.95 | -1.1 (-4.39%) | 226,500 |
| 27 Oct 2009 | INR | 26.3 | 26.65 | 24.75 | 25.05 | 25.05 | -0.3 (-1.18%) | 489,712 |
| 26 Oct 2009 | INR | 24.1 | 25.35 | 23.5 | 25.35 | 25.35 | +1.25 (+5.19%) | 156,800 |
| 23 Oct 2009 | INR | 23.65 | 24.45 | 23.55 | 24.1 | 24.1 | +0.6 (+2.55%) | 175,892 |
| 22 Oct 2009 | INR | 24.1 | 24.4 | 23.2 | 23.5 | 23.5 | -0.6 (-2.49%) | 130,800 |
| 21 Oct 2009 | INR | 24.4 | 25.25 | 23.95 | 24.1 | 24.1 | -0.65 (-2.63%) | 130,326 |
| 20 Oct 2009 | INR | 24.5 | 25.9 | 24.5 | 24.75 | 24.75 | -0.45 (-1.79%) | 127,496 |
| 17 Oct 2009 | INR | 25 | 25.45 | 24.7 | 25.2 | 25.2 | +0.55 (+2.23%) | 62,867 |
| 16 Oct 2009 | INR | 24.75 | 25.5 | 24.3 | 24.65 | 24.65 | -0.9 (-3.52%) | 303,412 |
| 15 Oct 2009 | INR | 27.9 | 27.9 | 25.55 | 25.55 | 25.55 | -1.35 (-5.02%) | 470,600 |
| 14 Oct 2009 | INR | 27 | 27.45 | 26.45 | 26.9 | 26.9 | +0.8 (+3.07%) | 738,995 |
