| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 195.4 | 197 | 193.3 | 194.25 | 194.25 | -1.1 (-0.56%) | 108,000 |
| 17 Nov 2009 | INR | 198.9 | 199.7 | 193.1 | 195.35 | 195.35 | -2.55 (-1.29%) | 173,803 |
| 16 Nov 2009 | INR | 196.9 | 200.7 | 195.6 | 197.9 | 197.9 | +3.45 (+1.77%) | 265,650 |
| 13 Nov 2009 | INR | 195.7 | 199.1 | 192.3 | 194.45 | 194.45 | +0.75 (+0.39%) | 440,166 |
| 12 Nov 2009 | INR | 192 | 198 | 190.3 | 193.7 | 193.7 | +0.6 (+0.31%) | 298,964 |
| 11 Nov 2009 | INR | 188 | 194.5 | 187.25 | 193.1 | 193.1 | +5 (+2.66%) | 211,064 |
| 10 Nov 2009 | INR | 193.65 | 194.5 | 185 | 188.1 | 188.1 | -4.65 (-2.41%) | 206,808 |
| 9 Nov 2009 | INR | 187.9 | 194 | 187.05 | 192.75 | 192.75 | +6.95 (+3.74%) | 317,697 |
| 6 Nov 2009 | INR | 177.5 | 188.8 | 177.5 | 185.8 | 185.8 | +11 (+6.29%) | 382,938 |
| 5 Nov 2009 | INR | 178 | 179.8 | 170.55 | 174.8 | 174.8 | -2.5 (-1.41%) | 316,814 |
| 4 Nov 2009 | INR | 170 | 178.9 | 168 | 177.3 | 177.3 | +12.35 (+7.49%) | 342,593 |
| 3 Nov 2009 | INR | 180 | 183.5 | 162 | 164.95 | 164.95 | -13.55 (-7.59%) | 404,933 |
| 30 Oct 2009 | INR | 187.3 | 191.9 | 175.5 | 178.5 | 178.5 | -4.35 (-2.38%) | 323,867 |
| 29 Oct 2009 | INR | 186.25 | 186.7 | 180 | 182.85 | 182.85 | -5.4 (-2.87%) | 173,176 |
| 28 Oct 2009 | INR | 186.7 | 192.95 | 185 | 188.25 | 188.25 | +1.5 (+0.80%) | 306,761 |
| 27 Oct 2009 | INR | 199.7 | 199.9 | 185 | 186.75 | 186.75 | -13.75 (-6.86%) | 405,682 |
| 26 Oct 2009 | INR | 209.9 | 210.7 | 199.5 | 200.5 | 200.5 | -8.6 (-4.11%) | 316,287 |
| 23 Oct 2009 | INR | 206 | 217.85 | 205.25 | 209.1 | 209.1 | +5.35 (+2.63%) | 1,391,493 |
| 22 Oct 2009 | INR | 207.2 | 211.05 | 200.3 | 203.75 | 203.75 | -4.4 (-2.11%) | 312,096 |
| 21 Oct 2009 | INR | 209.8 | 213.9 | 206.5 | 208.15 | 208.15 | +0.65 (+0.31%) | 535,395 |
| 20 Oct 2009 | INR | 207 | 211 | 205.1 | 207.5 | 207.5 | +2.2 (+1.07%) | 464,306 |
| 17 Oct 2009 | INR | 204.3 | 206 | 203 | 205.3 | 205.3 | +2.3 (+1.13%) | 108,325 |
| 16 Oct 2009 | INR | 206.05 | 209.5 | 202.1 | 203 | 203 | -2.55 (-1.24%) | 275,522 |
| 15 Oct 2009 | INR | 210.95 | 211.95 | 204.5 | 205.55 | 205.55 | -3.35 (-1.60%) | 319,316 |
| 14 Oct 2009 | INR | 210.85 | 214.6 | 207.55 | 208.9 | 208.9 | +0.3 (+0.14%) | 508,826 |
| 12 Oct 2009 | INR | 206.85 | 215.25 | 202.05 | 208.6 | 208.6 | +3.05 (+1.48%) | 923,372 |
| 9 Oct 2009 | INR | 211 | 215.5 | 204.5 | 205.55 | 205.55 | -3.75 (-1.79%) | 978,839 |
| 8 Oct 2009 | INR | 203 | 210.7 | 197.3 | 209.3 | 209.3 | +8.7 (+4.34%) | 1,888,261 |
| 7 Oct 2009 | INR | 190.3 | 204.95 | 190.3 | 200.6 | 200.6 | +12.1 (+6.42%) | 1,515,441 |
| 6 Oct 2009 | INR | 194.4 | 194.85 | 185 | 188.5 | 188.5 | -3.15 (-1.64%) | 259,516 |
