| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | INR | 33.8 | 35.05 | 32.15 | 33 | 33 | -0.1 (-0.30%) | 152,276 |
| 20 Nov 2009 | INR | 31.6 | 34.85 | 31.45 | 33.1 | 33.1 | +0.3 (+0.91%) | 296,956 |
| 19 Nov 2009 | INR | 33.4 | 34.5 | 32.1 | 32.8 | 32.8 | +0.2 (+0.61%) | 101,190 |
| 18 Nov 2009 | INR | 33.8 | 34.95 | 32.35 | 32.6 | 32.6 | -0.6 (-1.81%) | 142,945 |
| 17 Nov 2009 | INR | 36.5 | 36.8 | 33 | 33.2 | 33.2 | -2.65 (-7.39%) | 493,347 |
| 16 Nov 2009 | INR | 29.8 | 35.85 | 29.8 | 35.85 | 35.85 | +6.25 (+21.11%) | 1,123,382 |
| 13 Nov 2009 | INR | 29.9 | 30.9 | 29.6 | 29.6 | 29.6 | -0.45 (-1.50%) | 24,496 |
| 12 Nov 2009 | INR | 29.65 | 31.25 | 29.6 | 30.05 | 30.05 | +0.4 (+1.35%) | 67,687 |
| 11 Nov 2009 | INR | 29.3 | 30.7 | 29.3 | 29.65 | 29.65 | +0.05 (+0.17%) | 35,787 |
| 10 Nov 2009 | INR | 30.2 | 30.75 | 29.3 | 29.6 | 29.6 | +0.3 (+1.02%) | 82,418 |
| 9 Nov 2009 | INR | 29.5 | 30 | 28.6 | 29.3 | 29.3 | +0.3 (+1.03%) | 23,802 |
| 6 Nov 2009 | INR | 29.3 | 30.25 | 28.5 | 29 | 29 | +0.6 (+2.11%) | 54,255 |
| 5 Nov 2009 | INR | 27.5 | 29.75 | 26.7 | 28.4 | 28.4 | +1 (+3.65%) | 93,821 |
| 4 Nov 2009 | INR | 26.2 | 27.75 | 26.05 | 27.4 | 27.4 | +1.4 (+5.38%) | 67,797 |
| 3 Nov 2009 | INR | 27.8 | 28.05 | 25.65 | 26 | 26 | -2 (-7.14%) | 38,109 |
| 30 Oct 2009 | INR | 28.95 | 29.5 | 27.75 | 28 | 28 | +0.2 (+0.72%) | 66,246 |
| 29 Oct 2009 | INR | 27.6 | 28.7 | 27.6 | 27.8 | 27.8 | -0.95 (-3.30%) | 67,048 |
| 28 Oct 2009 | INR | 29.75 | 29.9 | 28.3 | 28.75 | 28.75 | -0.5 (-1.71%) | 78,002 |
| 27 Oct 2009 | INR | 32.85 | 32.85 | 29.25 | 29.25 | 29.25 | -4.25 (-12.69%) | 188,539 |
| 26 Oct 2009 | INR | 34 | 34.6 | 32.75 | 33.5 | 33.5 | -0.7 (-2.05%) | 142,370 |
| 23 Oct 2009 | INR | 33.5 | 35.4 | 32.65 | 34.2 | 34.2 | +1.2 (+3.64%) | 298,677 |
| 22 Oct 2009 | INR | 36.75 | 36.9 | 32.7 | 33 | 33 | -3.85 (-10.45%) | 254,728 |
| 21 Oct 2009 | INR | 36.3 | 38.75 | 36 | 36.85 | 36.85 | +2.35 (+6.81%) | 1,366,307 |
| 20 Oct 2009 | INR | 28.8 | 34.5 | 28.8 | 34.5 | 34.5 | +5.4 (+18.56%) | 780,187 |
| 17 Oct 2009 | INR | 28.9 | 29.1 | 28.4 | 29.1 | 29.1 | +0.7 (+2.46%) | 12,471 |
| 16 Oct 2009 | INR | 29.1 | 30 | 28.15 | 28.4 | 28.4 | -0.55 (-1.90%) | 105,827 |
| 15 Oct 2009 | INR | 30 | 31.15 | 28.6 | 28.95 | 28.95 | -1.35 (-4.46%) | 124,858 |
| 14 Oct 2009 | INR | 30 | 30.95 | 29.5 | 30.3 | 30.3 | +0.1 (+0.33%) | 103,207 |
| 12 Oct 2009 | INR | 29.5 | 30.35 | 29.05 | 30.2 | 30.2 | +1.15 (+3.96%) | 44,919 |
| 9 Oct 2009 | INR | 29.5 | 30.75 | 29 | 29.05 | 29.05 | -0.5 (-1.69%) | 73,051 |
