| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 59.82 | 59.82 | 58 | 59.82 | 59.82 | +2.85 (+5.00%) | 138,082 |
| 24 Nov 2009 | INR | 54.97 | 56.97 | 54.17 | 56.97 | 56.97 | +2.72 (+5.01%) | 42,398 |
| 23 Nov 2009 | INR | 58.43 | 58.43 | 53.03 | 54.25 | 54.25 | -1.4 (-2.52%) | 178,468 |
| 20 Nov 2009 | INR | 55.65 | 55.65 | 54.02 | 55.65 | 55.65 | +2.65 (+5%) | 127,120 |
| 19 Nov 2009 | INR | 53 | 53 | 53 | 53 | 53 | +2.53 (+5.01%) | 31,407 |
| 18 Nov 2009 | INR | 49 | 50.47 | 49 | 50.47 | 50.47 | +2.42 (+5.04%) | 21,509 |
| 17 Nov 2009 | INR | 46.97 | 48.05 | 46.57 | 48.05 | 48.05 | +2.3 (+5.03%) | 33,128 |
| 16 Nov 2009 | INR | 44.33 | 45.75 | 43.57 | 45.75 | 45.75 | +2.18 (+5.00%) | 90,555 |
| 13 Nov 2009 | INR | 44.83 | 45.8 | 42.63 | 43.57 | 43.57 | -0.05 (-0.11%) | 130,965 |
| 12 Nov 2009 | INR | 44.03 | 46.33 | 43 | 43.62 | 43.62 | -1.38 (-3.07%) | 43,020 |
| 11 Nov 2009 | INR | 46 | 46.33 | 44.67 | 45 | 45 | +0.58 (+1.31%) | 8,257 |
| 10 Nov 2009 | INR | 48.72 | 48.72 | 43.73 | 44.42 | 44.42 | +0.14 (+0.32%) | 47,833 |
| 9 Nov 2009 | INR | 42.3 | 44.28 | 42.3 | 44.28 | 44.28 | +4.03 (+10.01%) | 32,373 |
| 6 Nov 2009 | INR | 40.25 | 40.25 | 36.7 | 40.25 | 40.25 | +1.92 (+5.01%) | 202,124 |
| 5 Nov 2009 | INR | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | +1.83 (+5.01%) | 4,502 |
| 4 Nov 2009 | INR | 35.13 | 36.5 | 35.13 | 36.5 | 36.5 | +1.75 (+5.04%) | 7,026 |
| 3 Nov 2009 | INR | 35.4 | 36.3 | 34.75 | 34.75 | 34.75 | -1.82 (-4.98%) | 6,325 |
| 30 Oct 2009 | INR | 37.35 | 38.48 | 36.33 | 36.57 | 36.57 | -0.71 (-1.90%) | 2,146 |
| 29 Oct 2009 | INR | 37.03 | 37.67 | 36.37 | 37.28 | 37.28 | -0.9 (-2.36%) | 28,402 |
| 28 Oct 2009 | INR | 37.83 | 39.35 | 37.37 | 38.18 | 38.18 | -1.05 (-2.68%) | 10,753 |
| 27 Oct 2009 | INR | 39.32 | 40.3 | 38.03 | 39.23 | 39.23 | -0.55 (-1.38%) | 2,401 |
| 26 Oct 2009 | INR | 41.97 | 41.97 | 39.33 | 39.78 | 39.78 | -1.22 (-2.98%) | 4,574 |
| 23 Oct 2009 | INR | 42.63 | 42.63 | 40.65 | 41 | 41 | +0.38 (+0.94%) | 4,822 |
| 22 Oct 2009 | INR | 43.67 | 43.67 | 39.97 | 40.62 | 40.62 | -1.45 (-3.45%) | 21,028 |
| 21 Oct 2009 | INR | 44 | 44 | 41.33 | 42.07 | 42.07 | -1.05 (-2.44%) | 8,451 |
| 20 Oct 2009 | INR | 45 | 45 | 43.07 | 43.12 | 43.12 | -85.98 (-66.60%) | 6,646 |
| 17 Oct 2009 | INR | 136.7 | 136.7 | 129.1 | 129.1 | 129.1 | +85.35 (+195.09%) | 14,417 |
| 16 Oct 2009 | INR | 44.2 | 44.2 | 42.35 | 43.75 | 43.75 | +1.05 (+2.46%) | 18,423 |
| 15 Oct 2009 | INR | 40.37 | 43.7 | 40.37 | 42.7 | 42.7 | +1 (+2.40%) | 14,511 |
| 14 Oct 2009 | INR | 42.62 | 42.62 | 41.55 | 41.7 | 41.7 | -0.05 (-0.12%) | 5,033 |
