| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | INR | 30.3067 | 30.7467 | 30 | 30.2 | 30.2 | -0.2 (-0.66%) | 85,603 |
| 23 Nov 2009 | INR | 30 | 30.8533 | 29.9467 | 30.4 | 30.4 | +0.493 (+1.65%) | 140,824 |
| 20 Nov 2009 | INR | 29.5067 | 30 | 29.1467 | 29.9067 | 29.9067 | +0.307 (+1.04%) | 139,071 |
| 19 Nov 2009 | INR | 30.0533 | 30.7467 | 29.2533 | 29.6 | 29.6 | -0.947 (-3.10%) | 286,293 |
| 18 Nov 2009 | INR | 29.6533 | 31.1067 | 29.6533 | 30.5467 | 30.5467 | +0.4 (+1.33%) | 900,556 |
| 17 Nov 2009 | INR | 29.8533 | 30.8533 | 29.8533 | 30.1467 | 30.1467 | -0.053 (-0.18%) | 286,684 |
| 16 Nov 2009 | INR | 29 | 31.2533 | 28.8 | 30.2 | 30.2 | +1.147 (+3.95%) | 1,049,656 |
| 13 Nov 2009 | INR | 28.5067 | 30.0533 | 28.5067 | 29.0533 | 29.0533 | +0.253 (+0.88%) | 501,130 |
| 12 Nov 2009 | INR | 28.8533 | 29.7467 | 28.2 | 28.8 | 28.8 | 0.0 (0.0%) | 200,988 |
| 11 Nov 2009 | INR | 28.8533 | 29.2533 | 28.2533 | 28.8 | 28.8 | +0.293 (+1.03%) | 94,394 |
| 10 Nov 2009 | INR | 28.5467 | 29.8 | 28.0533 | 28.5067 | 28.5067 | -0.493 (-1.70%) | 105,441 |
| 9 Nov 2009 | INR | 29 | 29.5067 | 28.3067 | 29 | 29 | +0.253 (+0.88%) | 171,528 |
| 6 Nov 2009 | INR | 28.7467 | 29.7467 | 28.4 | 28.7467 | 28.7467 | +0.4 (+1.41%) | 292,889 |
| 5 Nov 2009 | INR | 28.5067 | 28.7467 | 27.5467 | 28.3467 | 28.3467 | +0.147 (+0.52%) | 160,515 |
| 4 Nov 2009 | INR | 28 | 29.6533 | 27.0533 | 28.2 | 28.2 | +0.493 (+1.78%) | 439,420 |
| 3 Nov 2009 | INR | 28 | 29.4 | 27.2 | 27.7067 | 27.7067 | -1.347 (-4.63%) | 647,607 |
| 30 Oct 2009 | INR | 31 | 32.5067 | 28.4 | 29.0533 | 29.0533 | +0.453 (+1.58%) | 2,358,563 |
| 29 Oct 2009 | INR | 23.8533 | 28.6 | 23.4 | 28.6 | 28.6 | +4.8 (+20.17%) | 1,409,911 |
| 28 Oct 2009 | INR | 24.8 | 24.8 | 23.2533 | 23.8 | 23.8 | -0.853 (-3.46%) | 91,117 |
| 27 Oct 2009 | INR | 25.3467 | 25.3467 | 24 | 24.6533 | 24.6533 | -0.947 (-3.70%) | 208,044 |
| 26 Oct 2009 | INR | 26.3467 | 26.5067 | 25.5067 | 25.6 | 25.6 | -0.453 (-1.74%) | 84,327 |
| 23 Oct 2009 | INR | 26.4 | 26.4 | 25.9467 | 26.0533 | 26.0533 | +0.253 (+0.98%) | 121,641 |
| 22 Oct 2009 | INR | 26.4533 | 26.4533 | 25.6533 | 25.8 | 25.8 | -0.547 (-2.08%) | 59,414 |
| 21 Oct 2009 | INR | 26.8533 | 26.9467 | 26.1467 | 26.3467 | 26.3467 | -0.56 (-2.08%) | 63,766 |
| 20 Oct 2009 | INR | 27.2533 | 27.6533 | 26.8 | 26.9067 | 26.9067 | -9.427 (-25.94%) | 78,841 |
| 17 Oct 2009 | INR | 36.5333 | 37.0667 | 36 | 36.3333 | 36.3333 | +8.933 (+32.60%) | 37,356 |
| 16 Oct 2009 | INR | 27.0533 | 27.8 | 27 | 27.4 | 27.4 | +0.4 (+1.48%) | 139,295 |
| 15 Oct 2009 | INR | 27 | 27.3067 | 26.8 | 27 | 27 | +0.147 (+0.55%) | 96,237 |
| 14 Oct 2009 | INR | 26.9467 | 27.8533 | 26.5067 | 26.8533 | 26.8533 | +0.6 (+2.29%) | 125,801 |
| 13 Oct 2009 | INR | 26.2533 | 26.2533 | 26.2533 | 26.2533 | 26.2533 | -0.093 (-0.35%) | 0 |
