| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 31.5 | 31.75 | 30.95 | 31 | 31 | -0.55 (-1.74%) | 5,303,900 |
| 24 Nov 2009 | INR | 31.8 | 32 | 31.5 | 31.55 | 31.55 | -0.2 (-0.63%) | 4,977,100 |
| 23 Nov 2009 | INR | 31.75 | 32.3 | 31.55 | 31.75 | 31.75 | +0.05 (+0.16%) | 5,819,400 |
| 20 Nov 2009 | INR | 31.9 | 31.9 | 31.6 | 31.7 | 31.7 | -0.15 (-0.47%) | 4,122,800 |
| 19 Nov 2009 | INR | 32.5 | 32.5 | 31.75 | 31.85 | 31.85 | -0.25 (-0.78%) | 5,480,900 |
| 18 Nov 2009 | INR | 32.4 | 32.45 | 31.75 | 32.1 | 32.1 | -0.3 (-0.93%) | 8,490,700 |
| 17 Nov 2009 | INR | 32.1 | 32.55 | 32.1 | 32.4 | 32.4 | +0.15 (+0.47%) | 5,815,400 |
| 16 Nov 2009 | INR | 32.1 | 32.55 | 32.1 | 32.25 | 32.25 | -0.1 (-0.31%) | 3,897,700 |
| 13 Nov 2009 | INR | 32.1 | 32.5 | 31.9 | 32.35 | 32.35 | +0.05 (+0.15%) | 7,912,000 |
| 12 Nov 2009 | INR | 32.4 | 32.7 | 31.75 | 32.3 | 32.3 | -0.1 (-0.31%) | 8,660,100 |
| 11 Nov 2009 | INR | 32.9 | 32.9 | 32.15 | 32.4 | 32.4 | -0.3 (-0.92%) | 6,732,800 |
| 10 Nov 2009 | INR | 34.2 | 34.2 | 32.55 | 32.7 | 32.7 | -0.1 (-0.30%) | 9,431,700 |
| 9 Nov 2009 | INR | 32.8 | 33.5 | 32.45 | 32.8 | 32.8 | +0.2 (+0.61%) | 8,474,700 |
| 6 Nov 2009 | INR | 31.05 | 33.25 | 31 | 32.6 | 32.6 | +1.85 (+6.02%) | 30,139,800 |
| 5 Nov 2009 | INR | 30 | 31.05 | 30 | 30.75 | 30.75 | +0.65 (+2.16%) | 14,167,300 |
| 4 Nov 2009 | INR | 29.4 | 30.6 | 29.4 | 30.1 | 30.1 | +0.05 (+0.17%) | 7,741,700 |
| 3 Nov 2009 | INR | 30 | 31.05 | 29.95 | 30.05 | 30.05 | -0.45 (-1.48%) | 16,975,400 |
| 30 Oct 2009 | INR | 31.1 | 31.4 | 30.35 | 30.5 | 30.5 | -0.25 (-0.81%) | 9,977,000 |
| 29 Oct 2009 | INR | 30.8 | 31.45 | 30.5 | 30.75 | 30.75 | -0.15 (-0.49%) | 10,764,600 |
| 28 Oct 2009 | INR | 31.9 | 31.9 | 30.6 | 30.9 | 30.9 | -0.8 (-2.52%) | 15,714,200 |
| 27 Oct 2009 | INR | 32 | 32.1 | 31.55 | 31.7 | 31.7 | -0.35 (-1.09%) | 17,299,600 |
| 26 Oct 2009 | INR | 32.5 | 32.7 | 32 | 32.05 | 32.05 | -0.4 (-1.23%) | 11,613,200 |
| 23 Oct 2009 | INR | 33 | 33.15 | 32.4 | 32.45 | 32.45 | -0.3 (-0.92%) | 12,777,600 |
| 22 Oct 2009 | INR | 32.6 | 33.05 | 32.5 | 32.75 | 32.75 | +0.15 (+0.46%) | 9,238,200 |
| 21 Oct 2009 | INR | 33 | 33.15 | 32.6 | 32.6 | 32.6 | -0.25 (-0.76%) | 8,934,500 |
| 20 Oct 2009 | INR | 34 | 34.35 | 32.75 | 32.85 | 32.85 | -1 (-2.95%) | 14,404,100 |
| 17 Oct 2009 | INR | 35 | 35 | 33.6 | 33.85 | 33.85 | +0.45 (+1.35%) | 5,894,751 |
| 16 Oct 2009 | INR | 33.5 | 33.85 | 33.3 | 33.4 | 33.4 | -0.1 (-0.30%) | 6,664,200 |
| 15 Oct 2009 | INR | 33.05 | 34 | 32.45 | 33.5 | 33.5 | +0.7 (+2.13%) | 23,397,700 |
| 14 Oct 2009 | INR | 33.25 | 33.4 | 32.75 | 32.8 | 32.8 | -0.2 (-0.61%) | 11,077,100 |
