| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | INR | 67.4 | 67.45 | 64.1 | 65.95 | 65.95 | -0.8 (-1.20%) | 83,156 |
| 23 Nov 2009 | INR | 65.1 | 68.85 | 64.7 | 66.75 | 66.75 | +2.2 (+3.41%) | 83,373 |
| 20 Nov 2009 | INR | 65 | 66.8 | 64.1 | 64.55 | 64.55 | -0.6 (-0.92%) | 50,070 |
| 19 Nov 2009 | INR | 66.1 | 67.9 | 64.9 | 65.15 | 65.15 | -1.35 (-2.03%) | 97,603 |
| 18 Nov 2009 | INR | 68 | 69.2 | 66 | 66.5 | 66.5 | -0.65 (-0.97%) | 87,114 |
| 17 Nov 2009 | INR | 66.25 | 69.3 | 65.5 | 67.15 | 67.15 | +0.6 (+0.90%) | 119,646 |
| 16 Nov 2009 | INR | 65.05 | 70.95 | 65.05 | 66.55 | 66.55 | -2.35 (-3.41%) | 134,889 |
| 13 Nov 2009 | INR | 68.6 | 72.5 | 67.8 | 68.9 | 68.9 | +0.4 (+0.58%) | 423,550 |
| 12 Nov 2009 | INR | 71.25 | 71.4 | 67.2 | 68.5 | 68.5 | -2.5 (-3.52%) | 346,859 |
| 11 Nov 2009 | INR | 63.6 | 74.2 | 63.6 | 71 | 71 | +3.8 (+5.65%) | 2,138,330 |
| 10 Nov 2009 | INR | 60.8 | 68.25 | 58 | 67.2 | 67.2 | +7.05 (+11.72%) | 1,236,812 |
| 9 Nov 2009 | INR | 61.7 | 72.4 | 59.6 | 60.15 | 60.15 | -0.3 (-0.50%) | 388,117 |
| 6 Nov 2009 | INR | 62.6 | 64.8 | 56.55 | 60.45 | 60.45 | +5.55 (+10.11%) | 1,172,693 |
| 5 Nov 2009 | INR | 51 | 55.65 | 50.9 | 54.9 | 54.9 | +4.75 (+9.47%) | 98,630 |
| 4 Nov 2009 | INR | 50.5 | 51.5 | 48 | 50.15 | 50.15 | +1.45 (+2.98%) | 45,154 |
| 3 Nov 2009 | INR | 52.5 | 52.5 | 48.2 | 48.7 | 48.7 | -3.25 (-6.26%) | 21,282 |
| 30 Oct 2009 | INR | 51.9 | 60.6 | 51.05 | 51.95 | 51.95 | +1.35 (+2.67%) | 69,699 |
| 29 Oct 2009 | INR | 49.4 | 52.15 | 49.4 | 50.6 | 50.6 | -1.1 (-2.13%) | 18,093 |
| 28 Oct 2009 | INR | 52.5 | 53.25 | 50.05 | 51.7 | 51.7 | -0.95 (-1.80%) | 42,967 |
| 27 Oct 2009 | INR | 55.45 | 56.2 | 52 | 52.65 | 52.65 | -2.45 (-4.45%) | 37,514 |
| 26 Oct 2009 | INR | 57.6 | 57.6 | 54.5 | 55.1 | 55.1 | -1.85 (-3.25%) | 26,520 |
| 23 Oct 2009 | INR | 57.85 | 59 | 56.3 | 56.95 | 56.95 | +0.75 (+1.33%) | 89,558 |
| 22 Oct 2009 | INR | 58 | 59 | 55.65 | 56.2 | 56.2 | -2.1 (-3.60%) | 50,898 |
| 21 Oct 2009 | INR | 57.9 | 60.6 | 57.65 | 58.3 | 58.3 | +0.3 (+0.52%) | 192,806 |
| 20 Oct 2009 | INR | 60 | 60.15 | 57.55 | 58 | 58 | -1 (-1.69%) | 127,597 |
| 17 Oct 2009 | INR | 61 | 61 | 58.65 | 59 | 59 | -0.65 (-1.09%) | 31,209 |
| 16 Oct 2009 | INR | 58.1 | 60.8 | 56.25 | 59.65 | 59.65 | +3.05 (+5.39%) | 251,859 |
| 15 Oct 2009 | INR | 56 | 63 | 55.95 | 56.6 | 56.6 | +1.7 (+3.10%) | 164,566 |
| 14 Oct 2009 | INR | 53.8 | 55.6 | 53.6 | 54.9 | 54.9 | +1.6 (+3.00%) | 62,366 |
| 13 Oct 2009 | INR | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | -0.25 (-0.47%) | 0 |
