| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | INR | 17.45 | 17.8 | 14.55 | 14.65 | 14.65 | -1.65 (-10.12%) | 186,435 |
| 1 Dec 2009 | INR | 13.2 | 16.3 | 13.2 | 16.3 | 16.3 | +2.7 (+19.85%) | 367,014 |
| 30 Nov 2009 | INR | 12.9 | 13.8 | 12.55 | 13.6 | 13.6 | +1 (+7.94%) | 12,540 |
| 27 Nov 2009 | INR | 12.9 | 13 | 12.5 | 12.6 | 12.6 | -0.5 (-3.82%) | 13,141 |
| 26 Nov 2009 | INR | 13.8 | 13.8 | 13.05 | 13.1 | 13.1 | -0.4 (-2.96%) | 11,050 |
| 25 Nov 2009 | INR | 12.9 | 14.05 | 12.9 | 13.5 | 13.5 | +0.3 (+2.27%) | 44,704 |
| 24 Nov 2009 | INR | 13.3 | 13.8 | 13.1 | 13.2 | 13.2 | +0.05 (+0.38%) | 7,996 |
| 23 Nov 2009 | INR | 13 | 13.7 | 13 | 13.15 | 13.15 | -0.05 (-0.38%) | 12,517 |
| 20 Nov 2009 | INR | 13.8 | 13.8 | 13.2 | 13.2 | 13.2 | +0.05 (+0.38%) | 15,261 |
| 19 Nov 2009 | INR | 14 | 14 | 13.15 | 13.15 | 13.15 | -0.7 (-5.05%) | 13,520 |
| 18 Nov 2009 | INR | 14.4 | 14.4 | 13.25 | 13.85 | 13.85 | +0.45 (+3.36%) | 28,173 |
| 17 Nov 2009 | INR | 13.35 | 14 | 13.35 | 13.4 | 13.4 | -0.25 (-1.83%) | 5,397 |
| 16 Nov 2009 | INR | 13 | 13.9 | 13 | 13.65 | 13.65 | +0.2 (+1.49%) | 8,571 |
| 13 Nov 2009 | INR | 13.3 | 13.9 | 13.2 | 13.45 | 13.45 | +0.25 (+1.89%) | 16,033 |
| 12 Nov 2009 | INR | 13 | 13.9 | 12.9 | 13.2 | 13.2 | -0.1 (-0.75%) | 10,235 |
| 11 Nov 2009 | INR | 13 | 13.7 | 12.2 | 13.3 | 13.3 | -0.3 (-2.21%) | 17,835 |
| 10 Nov 2009 | INR | 13.5 | 13.8 | 13.25 | 13.6 | 13.6 | +0.25 (+1.87%) | 8,107 |
| 9 Nov 2009 | INR | 14.3 | 14.35 | 13.1 | 13.35 | 13.35 | +0.3 (+2.30%) | 22,999 |
| 6 Nov 2009 | INR | 13 | 14.1 | 12.65 | 13.05 | 13.05 | +0.05 (+0.38%) | 8,036 |
| 5 Nov 2009 | INR | 13 | 13.9 | 12.45 | 13 | 13 | 0.0 (0.0%) | 5,654 |
| 4 Nov 2009 | INR | 12 | 13 | 12 | 13 | 13 | +0.75 (+6.12%) | 10,378 |
| 3 Nov 2009 | INR | 12.15 | 15.45 | 12.15 | 12.25 | 12.25 | -0.75 (-5.77%) | 19,283 |
| 30 Oct 2009 | INR | 13 | 13.9 | 12.55 | 13 | 13 | +0.1 (+0.78%) | 5,667 |
| 29 Oct 2009 | INR | 13.9 | 13.9 | 12.5 | 12.9 | 12.9 | -0.1 (-0.77%) | 14,880 |
| 28 Oct 2009 | INR | 14.45 | 14.45 | 12.5 | 13 | 13 | -0.8 (-5.80%) | 14,562 |
| 27 Oct 2009 | INR | 14.9 | 14.9 | 13.2 | 13.8 | 13.8 | -0.9 (-6.12%) | 28,194 |
| 26 Oct 2009 | INR | 14.85 | 14.85 | 13.4 | 14.7 | 14.7 | +0.5 (+3.52%) | 26,272 |
| 23 Oct 2009 | INR | 16 | 16 | 13.7 | 14.2 | 14.2 | +0.1 (+0.71%) | 16,988 |
| 22 Oct 2009 | INR | 14 | 14.6 | 13.75 | 14.1 | 14.1 | 0.0 (0.0%) | 7,963 |
| 21 Oct 2009 | INR | 17 | 17 | 13.45 | 14.1 | 14.1 | -0.1 (-0.70%) | 7,741 |
