| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 344 | 349.8 | 335.25 | 338.35 | 338.35 | -8.15 (-2.35%) | 217,511 |
| 17 Nov 2009 | INR | 349 | 349 | 343.25 | 346.5 | 346.5 | -1.4 (-0.40%) | 120,943 |
| 16 Nov 2009 | INR | 353 | 355 | 346.35 | 347.9 | 347.9 | -3.9 (-1.11%) | 124,699 |
| 13 Nov 2009 | INR | 354 | 357 | 349.25 | 351.8 | 351.8 | +4.25 (+1.22%) | 81,510 |
| 12 Nov 2009 | INR | 354.95 | 354.95 | 344.5 | 347.55 | 347.55 | -8 (-2.25%) | 76,651 |
| 11 Nov 2009 | INR | 359 | 361 | 352.45 | 355.55 | 355.55 | -1.75 (-0.49%) | 120,444 |
| 10 Nov 2009 | INR | 350.7 | 361.25 | 350 | 357.3 | 357.3 | +4.85 (+1.38%) | 112,449 |
| 9 Nov 2009 | INR | 354.9 | 358.8 | 347.35 | 352.45 | 352.45 | +0.3 (+0.09%) | 40,987 |
| 6 Nov 2009 | INR | 350 | 354.2 | 348 | 352.15 | 352.15 | +4.7 (+1.35%) | 48,412 |
| 5 Nov 2009 | INR | 343.35 | 349 | 340.05 | 347.45 | 347.45 | +4.9 (+1.43%) | 63,194 |
| 4 Nov 2009 | INR | 343.3 | 345.95 | 339.25 | 342.55 | 342.55 | +3.65 (+1.08%) | 64,153 |
| 3 Nov 2009 | INR | 352 | 355.8 | 334 | 338.9 | 338.9 | -7.15 (-2.07%) | 128,018 |
| 30 Oct 2009 | INR | 347 | 353 | 339.9 | 346.05 | 346.05 | -1.4 (-0.40%) | 102,524 |
| 29 Oct 2009 | INR | 340.1 | 353.7 | 335 | 347.45 | 347.45 | +7.5 (+2.21%) | 363,572 |
| 28 Oct 2009 | INR | 350 | 352 | 337.35 | 339.95 | 339.95 | -7.7 (-2.21%) | 215,564 |
| 27 Oct 2009 | INR | 348.45 | 351.9 | 344.4 | 347.65 | 347.65 | +4.7 (+1.37%) | 186,923 |
| 26 Oct 2009 | INR | 360 | 362 | 340.6 | 342.95 | 342.95 | -10.75 (-3.04%) | 175,182 |
| 23 Oct 2009 | INR | 361 | 366.8 | 351.1 | 353.7 | 353.7 | -4.2 (-1.17%) | 209,983 |
| 22 Oct 2009 | INR | 358.3 | 364 | 352 | 357.9 | 357.9 | -3.4 (-0.94%) | 271,413 |
| 21 Oct 2009 | INR | 375 | 378.9 | 359 | 361.3 | 361.3 | -10.95 (-2.94%) | 314,001 |
| 20 Oct 2009 | INR | 362 | 374.85 | 355 | 372.25 | 372.25 | +6.6 (+1.81%) | 233,250 |
| 17 Oct 2009 | INR | 359.9 | 367 | 359.9 | 365.65 | 365.65 | +4.3 (+1.19%) | 50,278 |
| 16 Oct 2009 | INR | 365 | 365.5 | 359 | 361.35 | 361.35 | -9 (-2.43%) | 438,579 |
| 15 Oct 2009 | INR | 378.65 | 378.65 | 367.6 | 370.35 | 370.35 | -8.3 (-2.19%) | 174,772 |
| 14 Oct 2009 | INR | 389.1 | 389.1 | 374.3 | 378.65 | 378.65 | -12.65 (-3.23%) | 187,568 |
| 12 Oct 2009 | INR | 390.4 | 392.8 | 386 | 391.3 | 391.3 | +0.55 (+0.14%) | 59,482 |
| 9 Oct 2009 | INR | 392 | 397 | 387 | 390.75 | 390.75 | -4.8 (-1.21%) | 281,188 |
| 8 Oct 2009 | INR | 399 | 410 | 389.6 | 395.55 | 395.55 | +8.35 (+2.16%) | 298,584 |
| 7 Oct 2009 | INR | 381 | 393.95 | 381 | 387.2 | 387.2 | +2.55 (+0.66%) | 136,653 |
| 6 Oct 2009 | INR | 393 | 396 | 382.75 | 384.65 | 384.65 | -4.1 (-1.05%) | 69,534 |
