| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | INR | 21.15 | 21.15 | 19.85 | 20 | 20 | -0.55 (-2.68%) | 25,506 |
| 9 Nov 2009 | INR | 20.75 | 21.2 | 19.1 | 20.55 | 20.55 | -0.1 (-0.48%) | 36,320 |
| 6 Nov 2009 | INR | 22 | 22.1 | 20.5 | 20.65 | 20.65 | -0.5 (-2.36%) | 46,595 |
| 5 Nov 2009 | INR | 19.95 | 21.15 | 19.25 | 21.15 | 21.15 | +1 (+4.96%) | 94,866 |
| 4 Nov 2009 | INR | 20.15 | 20.8 | 19.65 | 20.15 | 20.15 | -0.5 (-2.42%) | 36,162 |
| 3 Nov 2009 | INR | 21.7 | 21.85 | 20.65 | 20.65 | 20.65 | -1.05 (-4.84%) | 49,119 |
| 30 Oct 2009 | INR | 22.45 | 22.45 | 21 | 21.7 | 21.7 | +0.35 (+1.64%) | 123,552 |
| 29 Oct 2009 | INR | 20.3 | 21.35 | 19.85 | 21.35 | 21.35 | +1.1 (+5.43%) | 64,987 |
| 28 Oct 2009 | INR | 19.6 | 20.55 | 19.25 | 20.25 | 20.25 | +0.6 (+3.05%) | 54,981 |
| 27 Oct 2009 | INR | 19.35 | 21.15 | 19.35 | 19.65 | 19.65 | -0.75 (-3.68%) | 113,665 |
| 26 Oct 2009 | INR | 20.75 | 21.45 | 19.75 | 20.4 | 20.4 | 0.0 (0.0%) | 114,434 |
| 23 Oct 2009 | INR | 19.95 | 20.4 | 19.65 | 20.4 | 20.4 | +0.75 (+3.82%) | 49,891 |
| 22 Oct 2009 | INR | 18 | 19.65 | 18 | 19.65 | 19.65 | +0.75 (+3.97%) | 57,055 |
| 21 Oct 2009 | INR | 18.3 | 19.25 | 18.3 | 18.9 | 18.9 | -0.3 (-1.56%) | 22,911 |
| 20 Oct 2009 | INR | 19.1 | 19.5 | 18.8 | 19.2 | 19.2 | 0.0 (0.0%) | 22,377 |
| 17 Oct 2009 | INR | 19.45 | 19.45 | 18.5 | 19.2 | 19.2 | +0.3 (+1.59%) | 5,964 |
| 16 Oct 2009 | INR | 18.9 | 19.1 | 18.6 | 18.9 | 18.9 | -0.4 (-2.07%) | 16,324 |
| 15 Oct 2009 | INR | 19.05 | 19.3 | 18.55 | 19.3 | 19.3 | -0.05 (-0.26%) | 9,100 |
| 14 Oct 2009 | INR | 19 | 19.75 | 18.65 | 19.35 | 19.35 | +0.4 (+2.11%) | 20,752 |
| 12 Oct 2009 | INR | 18.2 | 18.95 | 18.2 | 18.95 | 18.95 | +0.75 (+4.12%) | 40,987 |
| 9 Oct 2009 | INR | 19.15 | 19.15 | 18 | 18.2 | 18.2 | -0.65 (-3.45%) | 20,695 |
| 8 Oct 2009 | INR | 19.1 | 19.1 | 18.35 | 18.85 | 18.85 | -0.5 (-2.58%) | 24,050 |
| 7 Oct 2009 | INR | 19.45 | 19.7 | 19.05 | 19.35 | 19.35 | +0.45 (+2.38%) | 79,871 |
| 6 Oct 2009 | INR | 18.95 | 19.35 | 18.2 | 18.9 | 18.9 | +0.25 (+1.34%) | 30,534 |
| 5 Oct 2009 | INR | 18.65 | 19.45 | 18.3 | 18.65 | 18.65 | -0.4 (-2.10%) | 21,599 |
| 1 Oct 2009 | INR | 19.6 | 19.6 | 19 | 19.05 | 19.05 | -0.5 (-2.56%) | 22,286 |
| 30 Sep 2009 | INR | 20.8 | 20.9 | 19.55 | 19.55 | 19.55 | -0.35 (-1.76%) | 78,008 |
| 29 Sep 2009 | INR | 19.9 | 19.9 | 19.15 | 19.9 | 19.9 | +0.95 (+5.01%) | 26,473 |
| 25 Sep 2009 | INR | 18 | 18.95 | 18 | 18.95 | 18.95 | +0.95 (+5.28%) | 35,499 |
| 24 Sep 2009 | INR | 18 | 18.5 | 17.8 | 18 | 18 | -0.15 (-0.83%) | 13,853 |
