| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | INR | 30.5 | 31.3 | 30.05 | 30.2 | 30.2 | -0.75 (-2.42%) | 10,881 |
| 1 Dec 2009 | INR | 29.5 | 31.4 | 29.5 | 30.95 | 30.95 | +1.15 (+3.86%) | 13,242 |
| 30 Nov 2009 | INR | 29.45 | 30.85 | 29.45 | 29.8 | 29.8 | +0.65 (+2.23%) | 7,489 |
| 27 Nov 2009 | INR | 29 | 30.1 | 27.1 | 29.15 | 29.15 | -0.95 (-3.16%) | 21,652 |
| 26 Nov 2009 | INR | 30.6 | 31.35 | 30.05 | 30.1 | 30.1 | -0.9 (-2.90%) | 9,879 |
| 25 Nov 2009 | INR | 30.6 | 32.3 | 30.6 | 31 | 31 | -0.1 (-0.32%) | 37,811 |
| 24 Nov 2009 | INR | 30.6 | 31.65 | 30.6 | 31.1 | 31.1 | +0.05 (+0.16%) | 10,078 |
| 23 Nov 2009 | INR | 31 | 31.95 | 31 | 31.05 | 31.05 | -0.2 (-0.64%) | 10,809 |
| 20 Nov 2009 | INR | 30.5 | 32.4 | 30.5 | 31.25 | 31.25 | -1.05 (-3.25%) | 8,399 |
| 19 Nov 2009 | INR | 32.2 | 32.75 | 31.5 | 32.3 | 32.3 | -0.4 (-1.22%) | 23,789 |
| 18 Nov 2009 | INR | 31.1 | 33 | 31.1 | 32.7 | 32.7 | +1.05 (+3.32%) | 25,461 |
| 17 Nov 2009 | INR | 31 | 32 | 30.1 | 31.65 | 31.65 | +0.15 (+0.48%) | 14,055 |
| 16 Nov 2009 | INR | 30.1 | 32 | 30.1 | 31.5 | 31.5 | +0.55 (+1.78%) | 25,292 |
| 13 Nov 2009 | INR | 30.45 | 31.95 | 30.45 | 30.95 | 30.95 | +0.45 (+1.48%) | 16,674 |
| 12 Nov 2009 | INR | 30.8 | 31.5 | 30.2 | 30.5 | 30.5 | -0.7 (-2.24%) | 6,398 |
| 11 Nov 2009 | INR | 31 | 31.7 | 30.7 | 31.2 | 31.2 | -0.15 (-0.48%) | 16,594 |
| 10 Nov 2009 | INR | 31.95 | 32.5 | 31 | 31.35 | 31.35 | -0.55 (-1.72%) | 12,790 |
| 9 Nov 2009 | INR | 32 | 32.7 | 31.3 | 31.9 | 31.9 | +0.35 (+1.11%) | 27,098 |
| 6 Nov 2009 | INR | 31.4 | 32.35 | 30 | 31.55 | 31.55 | +1.3 (+4.30%) | 86,992 |
| 5 Nov 2009 | INR | 29 | 30.75 | 28.5 | 30.25 | 30.25 | +1.45 (+5.03%) | 37,365 |
| 4 Nov 2009 | INR | 28.15 | 29.4 | 27.6 | 28.8 | 28.8 | +0.8 (+2.86%) | 28,489 |
| 3 Nov 2009 | INR | 30.4 | 30.45 | 27.5 | 28 | 28 | -2.6 (-8.50%) | 24,429 |
| 30 Oct 2009 | INR | 30.4 | 31.9 | 30 | 30.6 | 30.6 | +0.85 (+2.86%) | 26,412 |
| 29 Oct 2009 | INR | 29.75 | 32.85 | 29.6 | 29.75 | 29.75 | -0.25 (-0.83%) | 138,343 |
| 28 Oct 2009 | INR | 29 | 30.9 | 28.5 | 30 | 30 | +0.5 (+1.69%) | 33,429 |
| 27 Oct 2009 | INR | 31.8 | 31.8 | 29 | 29.5 | 29.5 | -2.2 (-6.94%) | 26,485 |
| 26 Oct 2009 | INR | 33 | 33.25 | 31 | 31.7 | 31.7 | -0.35 (-1.09%) | 19,848 |
| 23 Oct 2009 | INR | 33 | 34.1 | 31.7 | 32.05 | 32.05 | -0.25 (-0.77%) | 66,075 |
| 22 Oct 2009 | INR | 32.25 | 33 | 31.8 | 32.3 | 32.3 | -0.3 (-0.92%) | 25,597 |
| 21 Oct 2009 | INR | 33.75 | 33.75 | 32.05 | 32.6 | 32.6 | -0.85 (-2.54%) | 45,671 |
