| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 20.55 | 20.7 | 20.1 | 20.2 | 20.2 | -0.35 (-1.70%) | 106,370 |
| 24 Nov 2009 | INR | 20.35 | 20.75 | 20.15 | 20.55 | 20.55 | +0.15 (+0.74%) | 131,765 |
| 23 Nov 2009 | INR | 20.5 | 20.75 | 20.3 | 20.4 | 20.4 | +0.05 (+0.25%) | 71,874 |
| 20 Nov 2009 | INR | 20.5 | 20.8 | 20.15 | 20.35 | 20.35 | -0.2 (-0.97%) | 155,876 |
| 19 Nov 2009 | INR | 21.05 | 21.35 | 20.5 | 20.55 | 20.55 | -0.45 (-2.14%) | 190,361 |
| 18 Nov 2009 | INR | 20.8 | 21.5 | 20.6 | 21 | 21 | +0.35 (+1.69%) | 291,629 |
| 17 Nov 2009 | INR | 20.4 | 20.9 | 20.35 | 20.65 | 20.65 | +0.15 (+0.73%) | 130,828 |
| 16 Nov 2009 | INR | 20.75 | 21 | 20.4 | 20.5 | 20.5 | -0.05 (-0.24%) | 143,780 |
| 13 Nov 2009 | INR | 20.7 | 21.4 | 20.45 | 20.55 | 20.55 | -0.15 (-0.72%) | 261,680 |
| 12 Nov 2009 | INR | 20.05 | 21.55 | 19.95 | 20.7 | 20.7 | +0.55 (+2.73%) | 620,110 |
| 11 Nov 2009 | INR | 20.05 | 20.45 | 19.75 | 20.15 | 20.15 | +0.1 (+0.50%) | 407,783 |
| 10 Nov 2009 | INR | 20.1 | 20.5 | 19.55 | 20.05 | 20.05 | -0.25 (-1.23%) | 400,529 |
| 9 Nov 2009 | INR | 20.15 | 20.65 | 19.75 | 20.3 | 20.3 | +0.35 (+1.75%) | 345,743 |
| 6 Nov 2009 | INR | 19.45 | 20.25 | 19.3 | 19.95 | 19.95 | +0.75 (+3.91%) | 530,938 |
| 5 Nov 2009 | INR | 18.5 | 19.5 | 18.35 | 19.2 | 19.2 | +0.9 (+4.92%) | 271,622 |
| 4 Nov 2009 | INR | 18 | 18.45 | 17.85 | 18.3 | 18.3 | +0.55 (+3.10%) | 167,548 |
| 3 Nov 2009 | INR | 18.95 | 18.95 | 17.5 | 17.75 | 17.75 | -1.2 (-6.33%) | 201,480 |
| 30 Oct 2009 | INR | 19.9 | 19.9 | 17.3 | 18.95 | 18.95 | -0.4 (-2.07%) | 217,798 |
| 29 Oct 2009 | INR | 19.3 | 19.9 | 19.2 | 19.35 | 19.35 | -0.45 (-2.27%) | 230,339 |
| 28 Oct 2009 | INR | 19.9 | 20 | 19.25 | 19.8 | 19.8 | -0.2 (-1%) | 319,368 |
| 27 Oct 2009 | INR | 21.2 | 21.2 | 19.55 | 20 | 20 | -1.15 (-5.44%) | 332,065 |
| 26 Oct 2009 | INR | 22 | 22 | 21.05 | 21.15 | 21.15 | -0.8 (-3.64%) | 186,647 |
| 23 Oct 2009 | INR | 22.2 | 22.55 | 21.8 | 21.95 | 21.95 | -0.05 (-0.23%) | 136,446 |
| 22 Oct 2009 | INR | 22.75 | 22.85 | 21.85 | 22 | 22 | -0.65 (-2.87%) | 182,463 |
| 21 Oct 2009 | INR | 23 | 23.4 | 22.55 | 22.65 | 22.65 | -0.3 (-1.31%) | 235,516 |
| 20 Oct 2009 | INR | 23.5 | 23.5 | 22.6 | 22.95 | 22.95 | -0.35 (-1.50%) | 262,920 |
| 17 Oct 2009 | INR | 23.3 | 23.85 | 23.2 | 23.3 | 23.3 | +0.05 (+0.22%) | 233,786 |
| 16 Oct 2009 | INR | 22.4 | 23.5 | 22.05 | 23.25 | 23.25 | +1.45 (+6.65%) | 893,884 |
| 15 Oct 2009 | INR | 21.65 | 22.25 | 21.45 | 21.8 | 21.8 | +0.35 (+1.63%) | 318,103 |
| 14 Oct 2009 | INR | 21.2 | 21.6 | 20.95 | 21.45 | 21.45 | +0.3 (+1.42%) | 447,576 |
