| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | INR | 17.75 | 18.3 | 17.75 | 18.3 | 18.3 | -0.2 (-1.08%) | 2,749 |
| 23 Nov 2009 | INR | 18.4 | 19 | 18.35 | 18.5 | 18.5 | -0.5 (-2.63%) | 900 |
| 20 Nov 2009 | INR | 17.4 | 19 | 17.4 | 19 | 19 | +0.8 (+4.40%) | 3,407 |
| 19 Nov 2009 | INR | 19 | 19.6 | 17.75 | 18.2 | 18.2 | -0.65 (-3.45%) | 6,054 |
| 18 Nov 2009 | INR | 18 | 18.85 | 17.95 | 18.85 | 18.85 | +0.9 (+5.01%) | 3,551 |
| 17 Nov 2009 | INR | 18 | 18.05 | 17.95 | 17.95 | 17.95 | -0.15 (-0.83%) | 2,425 |
| 16 Nov 2009 | INR | 18.1 | 18.15 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 900 |
| 13 Nov 2009 | INR | 17.9 | 18.3 | 17.9 | 18.1 | 18.1 | +0.15 (+0.84%) | 4,700 |
| 12 Nov 2009 | INR | 17.1 | 17.95 | 17 | 17.95 | 17.95 | +0.45 (+2.57%) | 3,500 |
| 11 Nov 2009 | INR | 17.05 | 17.9 | 17 | 17.5 | 17.5 | +0.45 (+2.64%) | 8,066 |
| 10 Nov 2009 | INR | 17.05 | 17.05 | 16.55 | 17.05 | 17.05 | +0.85 (+5.25%) | 21,025 |
| 9 Nov 2009 | INR | 15.5 | 16.2 | 15.5 | 16.2 | 16.2 | +0.35 (+2.21%) | 2,125 |
| 6 Nov 2009 | INR | 16.65 | 16.65 | 15.85 | 15.85 | 15.85 | -0.5 (-3.06%) | 600 |
| 5 Nov 2009 | INR | 16.3 | 16.35 | 16.3 | 16.35 | 16.35 | +0.5 (+3.15%) | 929 |
| 4 Nov 2009 | INR | 15.7 | 15.85 | 15.7 | 15.85 | 15.85 | -0.65 (-3.94%) | 4,031 |
| 3 Nov 2009 | INR | 16.8 | 16.8 | 16 | 16.5 | 16.5 | +0.5 (+3.13%) | 1,950 |
| 30 Oct 2009 | INR | 16.5 | 16.5 | 16 | 16 | 16 | -0.8 (-4.76%) | 2,144 |
| 29 Oct 2009 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 550 |
| 28 Oct 2009 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 360 |
| 27 Oct 2009 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 500 |
| 26 Oct 2009 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 1 |
| 23 Oct 2009 | INR | 20.7 | 20.7 | 18.75 | 19.5 | 19.5 | -0.2 (-1.02%) | 6,724 |
| 22 Oct 2009 | INR | 21 | 21.6 | 19.65 | 19.7 | 19.7 | -0.95 (-4.60%) | 2,907 |
| 21 Oct 2009 | INR | 21.55 | 21.55 | 20.5 | 20.65 | 20.65 | +0.15 (+0.73%) | 2,620 |
| 20 Oct 2009 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | +1 (+5.13%) | 2,055 |
| 17 Oct 2009 | INR | 19 | 19.5 | 19 | 19.5 | 19.5 | +0.95 (+5.12%) | 900 |
| 16 Oct 2009 | INR | 18.55 | 18.55 | 18.5 | 18.55 | 18.55 | +0.9 (+5.10%) | 199 |
| 15 Oct 2009 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | +0.85 (+5.06%) | 325 |
| 14 Oct 2009 | INR | 16.8 | 16.8 | 16.6 | 16.8 | 16.8 | +0.8 (+5%) | 4,344 |
| 12 Oct 2009 | INR | 17 | 17 | 16 | 16 | 16 | -0.75 (-4.48%) | 4,164 |
