| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | INR | 56.45 | 59.86 | 56.45 | 58.95 | 58.95 | +0.77 (+1.32%) | 18,831 |
| 23 Nov 2009 | INR | 60.39 | 60.39 | 57.75 | 58.18 | 58.18 | -1.54 (-2.58%) | 11,041 |
| 20 Nov 2009 | INR | 62.51 | 62.51 | 58.71 | 59.72 | 59.72 | -1.63 (-2.66%) | 24,832 |
| 19 Nov 2009 | INR | 59.77 | 62.51 | 58.85 | 61.35 | 61.35 | +0.81 (+1.34%) | 26,670 |
| 18 Nov 2009 | INR | 59.62 | 62.03 | 59.62 | 60.54 | 60.54 | +0.44 (+0.73%) | 12,202 |
| 17 Nov 2009 | INR | 63.42 | 63.47 | 59.67 | 60.1 | 60.1 | -2.21 (-3.55%) | 9,481 |
| 16 Nov 2009 | INR | 63.9 | 63.95 | 61.59 | 62.31 | 62.31 | +0.91 (+1.48%) | 17,712 |
| 13 Nov 2009 | INR | 58.42 | 61.4 | 58.42 | 61.4 | 61.4 | +2.93 (+5.01%) | 15,438 |
| 12 Nov 2009 | INR | 56.74 | 59.62 | 56.74 | 58.47 | 58.47 | +0.77 (+1.33%) | 8,309 |
| 11 Nov 2009 | INR | 56.26 | 58.18 | 55.87 | 57.7 | 57.7 | +0.48 (+0.84%) | 5,029 |
| 10 Nov 2009 | INR | 57.99 | 58.56 | 55.78 | 57.22 | 57.22 | 0.0 (0.0%) | 4,783 |
| 9 Nov 2009 | INR | 55.78 | 58.08 | 55.78 | 57.22 | 57.22 | +0.96 (+1.71%) | 10,872 |
| 6 Nov 2009 | INR | 56.5 | 57.07 | 54.14 | 56.26 | 56.26 | +1.93 (+3.55%) | 9,762 |
| 5 Nov 2009 | INR | 53.8 | 54.72 | 51.93 | 54.33 | 54.33 | +2.02 (+3.86%) | 4,683 |
| 4 Nov 2009 | INR | 55.73 | 55.73 | 51.59 | 52.31 | 52.31 | -1.45 (-2.70%) | 11,553 |
| 3 Nov 2009 | INR | 59.38 | 59.38 | 53.76 | 53.76 | 53.76 | -2.78 (-4.92%) | 8,243 |
| 30 Oct 2009 | INR | 58.18 | 59.96 | 54.91 | 56.54 | 56.54 | -0.97 (-1.69%) | 7,631 |
| 29 Oct 2009 | INR | 60.01 | 60.01 | 57.31 | 57.51 | 57.51 | -2.69 (-4.47%) | 11,051 |
| 28 Oct 2009 | INR | 60.01 | 61.26 | 57.8 | 60.2 | 60.2 | +0.48 (+0.80%) | 9,328 |
| 27 Oct 2009 | INR | 62.12 | 63.28 | 59.62 | 59.72 | 59.72 | -3.03 (-4.83%) | 8,806 |
| 26 Oct 2009 | INR | 62.51 | 64.96 | 61.64 | 62.75 | 62.75 | +0.48 (+0.77%) | 15,581 |
| 23 Oct 2009 | INR | 61.74 | 63.85 | 61.74 | 62.27 | 62.27 | +0.15 (+0.24%) | 9,736 |
| 22 Oct 2009 | INR | 62.99 | 64.29 | 61.55 | 62.12 | 62.12 | -1.64 (-2.57%) | 6,411 |
| 21 Oct 2009 | INR | 65.87 | 65.87 | 63.47 | 63.76 | 63.76 | -1.3 (-2.00%) | 19,361 |
| 20 Oct 2009 | INR | 63.08 | 65.54 | 62.17 | 65.06 | 65.06 | -0.74 (-1.12%) | 26,985 |
| 17 Oct 2009 | INR | 65 | 65.9 | 63 | 65.8 | 65.8 | +3.34 (+5.35%) | 5,737 |
| 16 Oct 2009 | INR | 62.7 | 63.47 | 62.12 | 62.46 | 62.46 | -0.67 (-1.06%) | 7,837 |
| 15 Oct 2009 | INR | 62.75 | 63.95 | 62.51 | 63.13 | 63.13 | +0.62 (+0.99%) | 16,770 |
| 14 Oct 2009 | INR | 61.98 | 63.18 | 60.58 | 62.51 | 62.51 | +1.93 (+3.19%) | 25,242 |
| 13 Oct 2009 | INR | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.05 (-0.08%) | 0 |
