| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | INR | 203.05 | 214.7 | 199.5 | 213.15 | 213.15 | +11.15 (+5.52%) | 1,735,908 |
| 23 Nov 2009 | INR | 208.3 | 208.3 | 199.1 | 202 | 202 | -5.1 (-2.46%) | 858,627 |
| 20 Nov 2009 | INR | 205 | 209.25 | 199.3 | 207.1 | 207.1 | -0.4 (-0.19%) | 2,289,131 |
| 19 Nov 2009 | INR | 224.6 | 224.7 | 204.6 | 207.5 | 207.5 | -16.3 (-7.28%) | 2,892,786 |
| 18 Nov 2009 | INR | 220.1 | 225.8 | 219 | 223.8 | 223.8 | +3.35 (+1.52%) | 743,039 |
| 17 Nov 2009 | INR | 224 | 224.7 | 218.5 | 220.45 | 220.45 | -2.65 (-1.19%) | 991,197 |
| 16 Nov 2009 | INR | 224.65 | 228.35 | 221.75 | 223.1 | 223.1 | -0.15 (-0.07%) | 1,304,817 |
| 13 Nov 2009 | INR | 221.35 | 226.45 | 218.1 | 223.25 | 223.25 | +3.8 (+1.73%) | 1,751,213 |
| 12 Nov 2009 | INR | 220 | 224.85 | 216.55 | 219.45 | 219.45 | -1.95 (-0.88%) | 1,907,494 |
| 11 Nov 2009 | INR | 214.4 | 222.4 | 209 | 221.4 | 221.4 | +9.4 (+4.43%) | 2,287,275 |
| 10 Nov 2009 | INR | 218 | 219.5 | 210.1 | 212 | 212 | -3.25 (-1.51%) | 1,397,196 |
| 9 Nov 2009 | INR | 218 | 218 | 211 | 215.25 | 215.25 | +2.05 (+0.96%) | 2,061,177 |
| 6 Nov 2009 | INR | 210.4 | 215.55 | 209 | 213.2 | 213.2 | +6.6 (+3.19%) | 2,540,155 |
| 5 Nov 2009 | INR | 198 | 207.8 | 195.25 | 206.6 | 206.6 | +8.85 (+4.48%) | 2,324,265 |
| 4 Nov 2009 | INR | 201 | 208.95 | 186.4 | 197.75 | 197.75 | +1.2 (+0.61%) | 2,913,355 |
| 3 Nov 2009 | INR | 198.8 | 217.45 | 192.5 | 196.55 | 196.55 | +0.3 (+0.15%) | 3,708,365 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 196.25 | 196.25 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 212.95 | 218 | 192.15 | 196.25 | 196.25 | -12.7 (-6.08%) | 2,881,545 |
| 29 Oct 2009 | INR | 214.2 | 219.45 | 207 | 208.95 | 208.95 | -7.65 (-3.53%) | 5,252,541 |
| 28 Oct 2009 | INR | 211 | 221.4 | 206.55 | 216.6 | 216.6 | +4.6 (+2.17%) | 2,533,548 |
| 27 Oct 2009 | INR | 225 | 232.2 | 209 | 212 | 212 | -17.7 (-7.71%) | 2,030,546 |
| 26 Oct 2009 | INR | 234 | 241.45 | 227.2 | 229.7 | 229.7 | -2.85 (-1.23%) | 2,116,566 |
| 23 Oct 2009 | INR | 222.3 | 235.6 | 222.3 | 232.55 | 232.55 | +12.5 (+5.68%) | 3,156,813 |
| 22 Oct 2009 | INR | 220 | 226.85 | 214.75 | 220.05 | 220.05 | -1.2 (-0.54%) | 1,583,029 |
| 21 Oct 2009 | INR | 237 | 241.8 | 219.5 | 221.25 | 221.25 | -14.8 (-6.27%) | 3,031,676 |
| 20 Oct 2009 | INR | 222 | 237.7 | 221.25 | 236.05 | 236.05 | +28.15 (+13.54%) | 4,559,888 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 207.9 | 207.9 | +172.75 (+491.47%) | 0 |
| 17 Oct 2009 | INR | 35.5 | 35.5 | 33.6 | 35.15 | 35.15 | -172.75 (-83.09%) | 600 |
| 16 Oct 2009 | INR | 210.25 | 213.8 | 206.2 | 207.9 | 207.9 | -2.35 (-1.12%) | 994,330 |
| 15 Oct 2009 | INR | 207 | 214.8 | 202.3 | 210.25 | 210.25 | +7.35 (+3.62%) | 3,069,712 |
