| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | INR | 13.3 | 13.65 | 12.5 | 13.4 | 13.4 | +0.5 (+3.88%) | 18,939 |
| 3 Nov 2009 | INR | 14.45 | 14.45 | 12.8 | 12.9 | 12.9 | -1.5 (-10.42%) | 24,724 |
| 30 Oct 2009 | INR | 15 | 15 | 14.1 | 14.4 | 14.4 | +0.05 (+0.35%) | 12,621 |
| 29 Oct 2009 | INR | 14.05 | 14.6 | 14 | 14.35 | 14.35 | -0.1 (-0.69%) | 7,034 |
| 28 Oct 2009 | INR | 14 | 15.4 | 12.75 | 14.45 | 14.45 | +0.4 (+2.85%) | 45,980 |
| 27 Oct 2009 | INR | 14.9 | 15.4 | 14 | 14.05 | 14.05 | -0.9 (-6.02%) | 17,622 |
| 26 Oct 2009 | INR | 15.9 | 16.4 | 14.8 | 14.95 | 14.95 | -0.55 (-3.55%) | 43,982 |
| 23 Oct 2009 | INR | 16.95 | 16.95 | 15.45 | 15.5 | 15.5 | -0.35 (-2.21%) | 25,912 |
| 22 Oct 2009 | INR | 15.75 | 16.15 | 15.6 | 15.85 | 15.85 | +0.1 (+0.63%) | 41,924 |
| 21 Oct 2009 | INR | 15.1 | 16.15 | 15.1 | 15.75 | 15.75 | +0.7 (+4.65%) | 43,118 |
| 20 Oct 2009 | INR | 15.55 | 15.55 | 14.75 | 15.05 | 15.05 | -0.55 (-3.53%) | 23,951 |
| 17 Oct 2009 | INR | 15.5 | 16 | 14.9 | 15.6 | 15.6 | -0.15 (-0.95%) | 13,230 |
| 16 Oct 2009 | INR | 15.2 | 15.75 | 15.05 | 15.75 | 15.75 | +0.15 (+0.96%) | 36,492 |
| 15 Oct 2009 | INR | 15 | 15.6 | 15 | 15.6 | 15.6 | 0.0 (0.0%) | 27,065 |
| 14 Oct 2009 | INR | 14.95 | 15.7 | 14.95 | 15.6 | 15.6 | +0.6 (+4%) | 81,357 |
| 12 Oct 2009 | INR | 15 | 15.45 | 14.4 | 15 | 15 | +0.45 (+3.09%) | 130,998 |
| 9 Oct 2009 | INR | 14.4 | 15 | 14.05 | 14.55 | 14.55 | -0.05 (-0.34%) | 37,983 |
| 8 Oct 2009 | INR | 14.7 | 14.8 | 14.35 | 14.6 | 14.6 | +0.15 (+1.04%) | 20,677 |
| 7 Oct 2009 | INR | 15.4 | 15.7 | 14.45 | 14.45 | 14.45 | -0.55 (-3.67%) | 46,636 |
| 6 Oct 2009 | INR | 15.75 | 16 | 14.95 | 15 | 15 | -0.5 (-3.23%) | 32,703 |
| 5 Oct 2009 | INR | 15 | 16.15 | 15 | 15.5 | 15.5 | -0.5 (-3.13%) | 36,471 |
| 1 Oct 2009 | INR | 16.45 | 16.45 | 15.5 | 16 | 16 | 0.0 (0.0%) | 17,210 |
| 30 Sep 2009 | INR | 16.1 | 16.45 | 15.9 | 16 | 16 | -0.1 (-0.62%) | 13,440 |
| 29 Sep 2009 | INR | 15.45 | 16.7 | 15.45 | 16.1 | 16.1 | +0.15 (+0.94%) | 19,438 |
| 25 Sep 2009 | INR | 16 | 16.3 | 15.9 | 15.95 | 15.95 | -0.05 (-0.31%) | 18,199 |
| 24 Sep 2009 | INR | 16.9 | 16.9 | 15.3 | 16 | 16 | +0.1 (+0.63%) | 33,732 |
| 23 Sep 2009 | INR | 15.55 | 16.05 | 15.5 | 15.9 | 15.9 | -0.1 (-0.63%) | 36,727 |
| 22 Sep 2009 | INR | 15.5 | 16.15 | 15 | 16 | 16 | +0.15 (+0.95%) | 41,548 |
| 18 Sep 2009 | INR | 15.5 | 15.9 | 14.8 | 15.85 | 15.85 | +1.05 (+7.09%) | 76,997 |
| 17 Sep 2009 | INR | 15 | 15.5 | 14.5 | 14.8 | 14.8 | -0.1 (-0.67%) | 32,154 |
