| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 34 | 34.75 | 33.45 | 34.35 | 6.87 | +0.35 (+1.03%) | 52,947 |
| 17 Nov 2009 | INR | 34.25 | 34.5 | 33.5 | 34 | 6.8 | -0.05 (-0.15%) | 57,496 |
| 16 Nov 2009 | INR | 35.45 | 35.45 | 34 | 34.05 | 6.81 | -0.3 (-0.87%) | 54,144 |
| 13 Nov 2009 | INR | 34.1 | 35.25 | 33.6 | 34.35 | 6.87 | -0.25 (-0.72%) | 120,200 |
| 12 Nov 2009 | INR | 34.3 | 35.4 | 33.5 | 34.6 | 6.92 | -0.5 (-1.42%) | 145,823 |
| 11 Nov 2009 | INR | 34.05 | 35.9 | 34.05 | 35.1 | 7.02 | +0.9 (+2.63%) | 264,638 |
| 10 Nov 2009 | INR | 33.8 | 34.4 | 33 | 34.2 | 6.84 | +1.1 (+3.32%) | 364,093 |
| 9 Nov 2009 | INR | 32 | 33.25 | 32 | 33.1 | 6.62 | +1.35 (+4.25%) | 214,929 |
| 6 Nov 2009 | INR | 33.8 | 33.95 | 31.45 | 31.75 | 6.35 | -1.2 (-3.64%) | 223,785 |
| 5 Nov 2009 | INR | 32 | 33.2 | 31.6 | 32.95 | 6.59 | +1.3 (+4.11%) | 196,029 |
| 4 Nov 2009 | INR | 31.7 | 31.85 | 30.3 | 31.65 | 6.33 | +1.3 (+4.28%) | 82,351 |
| 3 Nov 2009 | INR | 32.1 | 33 | 30.3 | 30.35 | 6.07 | -1.25 (-3.96%) | 180,615 |
| 30 Oct 2009 | INR | 31 | 31.6 | 31 | 31.6 | 6.32 | +1.5 (+4.98%) | 243,381 |
| 29 Oct 2009 | INR | 30.05 | 30.85 | 29.7 | 30.1 | 6.02 | -0.65 (-2.11%) | 202,747 |
| 28 Oct 2009 | INR | 30.9 | 31.9 | 30 | 30.75 | 6.15 | 0.0 (0.0%) | 131,594 |
| 27 Oct 2009 | INR | 30.05 | 32.35 | 30.05 | 30.75 | 6.15 | -1.9 (-5.82%) | 272,245 |
| 26 Oct 2009 | INR | 32.4 | 33.2 | 27.5 | 32.65 | 6.53 | +1 (+3.16%) | 571,833 |
| 23 Oct 2009 | INR | 31.95 | 32.45 | 31.5 | 31.65 | 6.33 | +0.3 (+0.96%) | 222,534 |
| 22 Oct 2009 | INR | 31.6 | 33.25 | 31.1 | 31.35 | 6.27 | -0.35 (-1.10%) | 542,735 |
| 21 Oct 2009 | INR | 32.2 | 32.45 | 31 | 31.7 | 6.34 | -0.15 (-0.47%) | 308,574 |
| 20 Oct 2009 | INR | 31.4 | 33 | 30.35 | 31.85 | 6.37 | +0.75 (+2.41%) | 841,538 |
| 17 Oct 2009 | INR | 31.5 | 31.6 | 30.5 | 31.1 | 6.22 | +0.3 (+0.97%) | 232,275 |
| 16 Oct 2009 | INR | 30.95 | 31.4 | 28.8 | 30.8 | 6.16 | +0.2 (+0.65%) | 1,235,548 |
| 15 Oct 2009 | INR | 26.5 | 30.9 | 26.3 | 30.6 | 6.12 | +4.75 (+18.38%) | 2,491,252 |
| 14 Oct 2009 | INR | 26.05 | 26.55 | 25.5 | 25.85 | 5.17 | -0.05 (-0.19%) | 104,365 |
| 12 Oct 2009 | INR | 26 | 26.6 | 25.75 | 25.9 | 5.18 | -0.05 (-0.19%) | 66,728 |
| 9 Oct 2009 | INR | 25.7 | 27.1 | 25.7 | 25.95 | 5.19 | +0.3 (+1.17%) | 306,886 |
| 8 Oct 2009 | INR | 25.95 | 26.15 | 25.5 | 25.65 | 5.13 | 0.0 (0.0%) | 36,564 |
| 7 Oct 2009 | INR | 26.2 | 26.25 | 25.5 | 25.65 | 5.13 | +0.05 (+0.20%) | 49,931 |
| 6 Oct 2009 | INR | 26.25 | 26.25 | 25 | 25.6 | 5.12 | -0.45 (-1.73%) | 94,794 |
