| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | INR | 18.3 | 21.1 | 18.3 | 19.55 | 19.55 | +0.9 (+4.83%) | 225,664 |
| 23 Nov 2009 | INR | 19.45 | 19.45 | 18.5 | 18.65 | 18.65 | -0.1 (-0.53%) | 19,496 |
| 20 Nov 2009 | INR | 18.8 | 19.05 | 18.55 | 18.75 | 18.75 | -0.05 (-0.27%) | 19,781 |
| 19 Nov 2009 | INR | 19.95 | 20 | 18.55 | 18.8 | 18.8 | -0.65 (-3.34%) | 35,656 |
| 18 Nov 2009 | INR | 18.5 | 19.95 | 18.25 | 19.45 | 19.45 | +0.65 (+3.46%) | 105,508 |
| 17 Nov 2009 | INR | 18.65 | 18.95 | 18.6 | 18.8 | 18.8 | -0.1 (-0.53%) | 10,183 |
| 16 Nov 2009 | INR | 19.95 | 20.4 | 18.5 | 18.9 | 18.9 | 0.0 (0.0%) | 44,771 |
| 13 Nov 2009 | INR | 19 | 19.6 | 18.6 | 18.9 | 18.9 | -0.45 (-2.33%) | 38,655 |
| 12 Nov 2009 | INR | 19.65 | 20.45 | 19.05 | 19.35 | 19.35 | -0.5 (-2.52%) | 42,200 |
| 11 Nov 2009 | INR | 20.45 | 21.25 | 19.85 | 19.85 | 19.85 | -0.6 (-2.93%) | 126,269 |
| 10 Nov 2009 | INR | 19.5 | 20.85 | 18.35 | 20.45 | 20.45 | +2.2 (+12.05%) | 312,439 |
| 9 Nov 2009 | INR | 18.6 | 19 | 18.25 | 18.25 | 18.25 | -0.4 (-2.14%) | 42,461 |
| 6 Nov 2009 | INR | 18.75 | 19.65 | 18.05 | 18.65 | 18.65 | +0.65 (+3.61%) | 96,963 |
| 5 Nov 2009 | INR | 18.45 | 18.65 | 17.8 | 18 | 18 | -0.6 (-3.23%) | 61,137 |
| 4 Nov 2009 | INR | 18.9 | 19.5 | 17.75 | 18.6 | 18.6 | +1.05 (+5.98%) | 74,240 |
| 3 Nov 2009 | INR | 18.75 | 20 | 17.5 | 17.55 | 17.55 | -0.45 (-2.50%) | 162,247 |
| 30 Oct 2009 | INR | 20.95 | 21.9 | 18 | 18 | 18 | -1.15 (-6.01%) | 145,624 |
| 29 Oct 2009 | INR | 16 | 20.05 | 15.8 | 19.15 | 19.15 | +2.35 (+13.99%) | 488,339 |
| 28 Oct 2009 | INR | 17.05 | 17.45 | 16.5 | 16.8 | 16.8 | -0.65 (-3.72%) | 44,875 |
| 27 Oct 2009 | INR | 18.1 | 18.25 | 17.4 | 17.45 | 17.45 | -0.6 (-3.32%) | 22,620 |
| 26 Oct 2009 | INR | 18.05 | 19.2 | 17.5 | 18.05 | 18.05 | -0.55 (-2.96%) | 29,909 |
| 23 Oct 2009 | INR | 19.85 | 19.85 | 18.55 | 18.6 | 18.6 | -0.85 (-4.37%) | 34,794 |
| 22 Oct 2009 | INR | 19.65 | 20 | 19.25 | 19.45 | 19.45 | -0.25 (-1.27%) | 56,194 |
| 21 Oct 2009 | INR | 19.95 | 20.6 | 19.25 | 19.7 | 19.7 | -0.4 (-1.99%) | 63,228 |
| 20 Oct 2009 | INR | 19.55 | 20.7 | 19.55 | 20.1 | 20.1 | -0.4 (-1.95%) | 39,886 |
| 17 Oct 2009 | INR | 21 | 21 | 20.1 | 20.5 | 20.5 | +0.1 (+0.49%) | 14,055 |
| 16 Oct 2009 | INR | 20.6 | 21.1 | 19.05 | 20.4 | 20.4 | -0.35 (-1.69%) | 39,414 |
| 15 Oct 2009 | INR | 20.7 | 21.25 | 20.3 | 20.75 | 20.75 | +0.15 (+0.73%) | 67,609 |
| 14 Oct 2009 | INR | 20.75 | 21.65 | 20.5 | 20.6 | 20.6 | +0.4 (+1.98%) | 84,138 |
| 12 Oct 2009 | INR | 21 | 21.15 | 20.05 | 20.2 | 20.2 | -0.5 (-2.42%) | 72,294 |
