| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 764.8 | 774.95 | 757 | 772.75 | 772.75 | +10.8 (+1.42%) | 57,107 |
| 17 Nov 2009 | INR | 771 | 775 | 758.15 | 761.95 | 761.95 | -11.9 (-1.54%) | 36,704 |
| 16 Nov 2009 | INR | 772 | 786.45 | 767 | 773.85 | 773.85 | +11.45 (+1.50%) | 68,593 |
| 13 Nov 2009 | INR | 774 | 778 | 759.05 | 762.4 | 762.4 | -5.4 (-0.70%) | 41,579 |
| 12 Nov 2009 | INR | 771 | 776.5 | 755.35 | 767.8 | 767.8 | +2.75 (+0.36%) | 122,312 |
| 11 Nov 2009 | INR | 740 | 772 | 740 | 765.05 | 765.05 | +22.9 (+3.09%) | 37,768 |
| 10 Nov 2009 | INR | 752 | 759 | 738.1 | 742.15 | 742.15 | -9.55 (-1.27%) | 34,477 |
| 9 Nov 2009 | INR | 752 | 759.5 | 744.35 | 751.7 | 751.7 | +8 (+1.08%) | 27,917 |
| 6 Nov 2009 | INR | 755 | 773 | 737.5 | 743.7 | 743.7 | -15.35 (-2.02%) | 31,594 |
| 5 Nov 2009 | INR | 729 | 765 | 715 | 759.05 | 759.05 | +33.9 (+4.67%) | 90,105 |
| 4 Nov 2009 | INR | 730 | 732.5 | 707.5 | 725.15 | 725.15 | -6.85 (-0.94%) | 239,370 |
| 3 Nov 2009 | INR | 760 | 769 | 727.2 | 732 | 732 | -35.85 (-4.67%) | 47,224 |
| 30 Oct 2009 | INR | 762 | 783.1 | 731.15 | 767.85 | 767.85 | +7.65 (+1.01%) | 287,162 |
| 29 Oct 2009 | INR | 758 | 771.7 | 749 | 760.2 | 760.2 | -5.8 (-0.76%) | 37,836 |
| 28 Oct 2009 | INR | 750 | 772 | 750 | 766 | 766 | +13.9 (+1.85%) | 42,896 |
| 27 Oct 2009 | INR | 777 | 791.45 | 745 | 752.1 | 752.1 | -26.9 (-3.45%) | 66,391 |
| 26 Oct 2009 | INR | 787.95 | 794 | 772 | 779 | 779 | -8.95 (-1.14%) | 29,892 |
| 23 Oct 2009 | INR | 799.9 | 805 | 782.05 | 787.95 | 787.95 | -2.5 (-0.32%) | 60,247 |
| 22 Oct 2009 | INR | 814.5 | 823 | 786.65 | 790.45 | 790.45 | -23.9 (-2.93%) | 53,746 |
| 21 Oct 2009 | INR | 808 | 825 | 803 | 814.35 | 814.35 | +10.35 (+1.29%) | 94,743 |
| 20 Oct 2009 | INR | 812 | 817 | 804 | 804 | 804 | -4.9 (-0.61%) | 21,880 |
| 17 Oct 2009 | INR | 815 | 819.9 | 806 | 808.9 | 808.9 | -5.65 (-0.69%) | 8,770 |
| 16 Oct 2009 | INR | 816 | 821.8 | 810 | 814.55 | 814.55 | +1.9 (+0.23%) | 38,736 |
| 15 Oct 2009 | INR | 806 | 817 | 800.35 | 812.65 | 812.65 | +10.2 (+1.27%) | 57,950 |
| 14 Oct 2009 | INR | 790.05 | 809.8 | 790.05 | 802.45 | 802.45 | +12.45 (+1.58%) | 46,072 |
| 12 Oct 2009 | INR | 788 | 793 | 778.3 | 790 | 790 | +9.65 (+1.24%) | 66,836 |
| 9 Oct 2009 | INR | 815.5 | 824 | 774 | 780.35 | 780.35 | -23.45 (-2.92%) | 135,875 |
| 8 Oct 2009 | INR | 797 | 827.9 | 790 | 803.8 | 803.8 | +14.15 (+1.79%) | 153,693 |
| 7 Oct 2009 | INR | 796.5 | 798.95 | 777.75 | 789.65 | 789.65 | +1.45 (+0.18%) | 41,154 |
| 6 Oct 2009 | INR | 795 | 806.7 | 769 | 788.2 | 788.2 | -1.3 (-0.16%) | 57,304 |
