| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2009 | INR | 71.6 | 72.05 | 68.8 | 71.45 | 71.45 | +2.45 (+3.55%) | 102,422 |
| 6 Nov 2009 | INR | 68.8 | 69.2 | 63.05 | 69 | 69 | +3.1 (+4.70%) | 33,764 |
| 5 Nov 2009 | INR | 62.5 | 65.9 | 62.5 | 65.9 | 65.9 | +1.4 (+2.17%) | 24,354 |
| 4 Nov 2009 | INR | 65 | 67 | 61.85 | 64.5 | 64.5 | -0.5 (-0.77%) | 47,881 |
| 3 Nov 2009 | INR | 64 | 68.9 | 64 | 65 | 65 | -2 (-2.99%) | 27,963 |
| 30 Oct 2009 | INR | 69.85 | 70.3 | 65 | 67 | 67 | +0.5 (+0.75%) | 59,107 |
| 29 Oct 2009 | INR | 66.05 | 69.8 | 66.05 | 66.5 | 66.5 | -1.5 (-2.21%) | 7,924 |
| 28 Oct 2009 | INR | 67 | 71 | 65.4 | 68 | 68 | -0.2 (-0.29%) | 34,454 |
| 27 Oct 2009 | INR | 72.5 | 72.5 | 68.2 | 68.2 | 68.2 | -3.85 (-5.34%) | 24,032 |
| 26 Oct 2009 | INR | 73.5 | 73.95 | 71.5 | 72.05 | 72.05 | +0.05 (+0.07%) | 66,342 |
| 23 Oct 2009 | INR | 73 | 73.7 | 70 | 72 | 72 | +0.5 (+0.70%) | 33,279 |
| 22 Oct 2009 | INR | 73.5 | 74.65 | 70.6 | 71.5 | 71.5 | -2 (-2.72%) | 44,620 |
| 21 Oct 2009 | INR | 77 | 77 | 71.75 | 73.5 | 73.5 | -1.4 (-1.87%) | 29,789 |
| 20 Oct 2009 | INR | 73.5 | 76.7 | 73.5 | 74.9 | 74.9 | +0.9 (+1.22%) | 68,328 |
| 17 Oct 2009 | INR | 73 | 74.85 | 70.25 | 74 | 74 | +1.65 (+2.28%) | 22,107 |
| 16 Oct 2009 | INR | 72 | 73.95 | 69 | 72.35 | 72.35 | +1.3 (+1.83%) | 55,961 |
| 15 Oct 2009 | INR | 74.85 | 74.85 | 71.05 | 71.05 | 71.05 | -0.2 (-0.28%) | 140,159 |
| 14 Oct 2009 | INR | 69.8 | 71.25 | 67.5 | 71.25 | 71.25 | +3.95 (+5.87%) | 211,381 |
| 12 Oct 2009 | INR | 68.5 | 70 | 66.7 | 67.3 | 67.3 | -0.7 (-1.03%) | 23,047 |
| 9 Oct 2009 | INR | 70 | 72.55 | 67.3 | 68 | 68 | -1.3 (-1.88%) | 134,739 |
| 8 Oct 2009 | INR | 69.25 | 69.3 | 67.65 | 69.3 | 69.3 | +3.3 (+5%) | 235,255 |
| 7 Oct 2009 | INR | 63 | 66.15 | 62.6 | 66 | 66 | +2.5 (+3.94%) | 106,337 |
| 6 Oct 2009 | INR | 64 | 64 | 60 | 63.5 | 63.5 | +1 (+1.60%) | 96,611 |
| 5 Oct 2009 | INR | 62.2 | 64 | 61 | 62.5 | 62.5 | -0.8 (-1.26%) | 83,899 |
| 1 Oct 2009 | INR | 64.35 | 66.1 | 62.55 | 63.3 | 63.3 | +0.6 (+0.96%) | 79,743 |
| 30 Sep 2009 | INR | 62 | 64.9 | 60 | 62.7 | 62.7 | +0.9 (+1.46%) | 111,879 |
| 29 Sep 2009 | INR | 61.5 | 61.8 | 57 | 61.8 | 61.8 | +2.8 (+4.75%) | 70,808 |
| 25 Sep 2009 | INR | 56.85 | 59 | 56.85 | 59 | 59 | +3 (+5.36%) | 129,440 |
| 24 Sep 2009 | INR | 56.1 | 56.8 | 55.3 | 56 | 56 | -1 (-1.75%) | 17,655 |
| 23 Sep 2009 | INR | 57.1 | 58.3 | 56.35 | 57 | 57 | -1 (-1.72%) | 39,924 |
