| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | INR | 56.37 | 58 | 55.23 | 55.63 | 55.63 | -0.58 (-1.03%) | 334,620 |
| 18 Nov 2009 | INR | 54 | 58.18 | 54 | 56.21 | 56.21 | +2 (+3.69%) | 970,020 |
| 17 Nov 2009 | INR | 54.17 | 54.8 | 53.6 | 54.21 | 54.21 | +0.04 (+0.07%) | 148,315 |
| 16 Nov 2009 | INR | 54.99 | 54.99 | 53.82 | 54.17 | 54.17 | +0.1 (+0.18%) | 212,370 |
| 13 Nov 2009 | INR | 54.2 | 55.2 | 53.4 | 54.07 | 54.07 | +0.66 (+1.24%) | 2,752,265 |
| 12 Nov 2009 | INR | 52.78 | 55.6 | 52.4 | 53.41 | 53.41 | +1.07 (+2.04%) | 39,164,088 |
| 11 Nov 2009 | INR | 52.6 | 53.35 | 52.22 | 52.34 | 52.34 | +0.07 (+0.13%) | 87,105 |
| 10 Nov 2009 | INR | 52 | 53.56 | 52 | 52.27 | 52.27 | +0.04 (+0.08%) | 204,650 |
| 9 Nov 2009 | INR | 51.8 | 52.57 | 51.22 | 52.23 | 52.23 | +1.38 (+2.71%) | 221,905 |
| 6 Nov 2009 | INR | 51.2 | 52 | 50.2 | 50.85 | 50.85 | +0.64 (+1.27%) | 100,015 |
| 5 Nov 2009 | INR | 48.2 | 50.95 | 48.2 | 50.21 | 50.21 | +1.55 (+3.19%) | 229,930 |
| 4 Nov 2009 | INR | 48.77 | 49.6 | 46.46 | 48.66 | 48.66 | +0.78 (+1.63%) | 107,285 |
| 3 Nov 2009 | INR | 50.88 | 50.88 | 47.6 | 47.88 | 47.88 | -2.62 (-5.19%) | 132,240 |
| 30 Oct 2009 | INR | 52.4 | 53.58 | 50.21 | 50.5 | 50.5 | -1.39 (-2.68%) | 205,055 |
| 29 Oct 2009 | INR | 52 | 52.59 | 51.51 | 51.89 | 51.89 | -0.78 (-1.48%) | 115,105 |
| 28 Oct 2009 | INR | 51.8 | 53.02 | 51.4 | 52.67 | 52.67 | +0.78 (+1.50%) | 204,275 |
| 27 Oct 2009 | INR | 51.4 | 54.33 | 51.2 | 51.89 | 51.89 | +0.25 (+0.48%) | 594,810 |
| 26 Oct 2009 | INR | 53.9 | 53.9 | 51.23 | 51.64 | 51.64 | -1.87 (-3.49%) | 243,490 |
| 23 Oct 2009 | INR | 52.8 | 55.17 | 52.8 | 53.51 | 53.51 | +1.13 (+2.16%) | 1,524,460 |
| 22 Oct 2009 | INR | 53.59 | 53.78 | 52.2 | 52.38 | 52.38 | -0.76 (-1.43%) | 374,180 |
| 21 Oct 2009 | INR | 52.77 | 54.34 | 52 | 53.14 | 53.14 | +0.5 (+0.95%) | 610,360 |
| 20 Oct 2009 | INR | 52 | 54.51 | 52 | 52.64 | 52.64 | +0.78 (+1.50%) | 978,245 |
| 17 Oct 2009 | INR | 51.2 | 52.4 | 50.6 | 51.86 | 51.86 | +1.22 (+2.41%) | 209,635 |
| 16 Oct 2009 | INR | 51 | 51.7 | 49.63 | 50.64 | 50.64 | +0.09 (+0.18%) | 375,100 |
| 15 Oct 2009 | INR | 52.85 | 53.14 | 50.2 | 50.55 | 50.55 | -1.93 (-3.68%) | 742,750 |
| 14 Oct 2009 | INR | 50.78 | 53.96 | 49.2 | 52.48 | 52.48 | +2.81 (+5.66%) | 7,497,800 |
| 12 Oct 2009 | INR | 44.7 | 50.69 | 44.6 | 49.67 | 49.67 | +5.59 (+12.68%) | 5,443,820 |
| 9 Oct 2009 | INR | 45.6 | 45.6 | 43.8 | 44.08 | 44.08 | -0.88 (-1.96%) | 258,555 |
| 8 Oct 2009 | INR | 45.58 | 45.77 | 44.74 | 44.96 | 44.96 | -0.44 (-0.97%) | 345,075 |
| 7 Oct 2009 | INR | 45.94 | 45.96 | 44.54 | 45.4 | 45.4 | +0.43 (+0.96%) | 494,605 |
