| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 147.3 | 147.3 | 143.1 | 143.9 | 143.9 | +0.1 (+0.07%) | 712,755 |
| 17 Nov 2009 | INR | 144.45 | 145.5 | 140.55 | 143.8 | 143.8 | +0.1 (+0.07%) | 796,748 |
| 16 Nov 2009 | INR | 148 | 149.85 | 142.25 | 143.7 | 143.7 | -1.45 (-1.00%) | 1,359,963 |
| 13 Nov 2009 | INR | 137 | 147.35 | 136 | 145.15 | 145.15 | +7.65 (+5.56%) | 1,901,831 |
| 12 Nov 2009 | INR | 142 | 142.4 | 136.3 | 137.5 | 137.5 | -5.05 (-3.54%) | 728,290 |
| 11 Nov 2009 | INR | 139 | 143.7 | 135 | 142.55 | 142.55 | +3.7 (+2.66%) | 1,456,431 |
| 10 Nov 2009 | INR | 139.65 | 142 | 136.8 | 138.85 | 138.85 | +1.2 (+0.87%) | 1,730,123 |
| 9 Nov 2009 | INR | 136.6 | 139.95 | 135 | 137.65 | 137.65 | +3.5 (+2.61%) | 1,483,537 |
| 6 Nov 2009 | INR | 129.95 | 136.35 | 129.5 | 134.15 | 134.15 | +6.05 (+4.72%) | 1,903,404 |
| 5 Nov 2009 | INR | 127 | 129.6 | 124.1 | 128.1 | 128.1 | +0.05 (+0.04%) | 1,046,122 |
| 4 Nov 2009 | INR | 121 | 130.35 | 121 | 128.05 | 128.05 | +7.55 (+6.27%) | 861,729 |
| 3 Nov 2009 | INR | 125 | 130.8 | 119.1 | 120.5 | 120.5 | -4.8 (-3.83%) | 936,695 |
| 30 Oct 2009 | INR | 126.4 | 130.35 | 124.1 | 125.3 | 125.3 | +0.85 (+0.68%) | 633,399 |
| 29 Oct 2009 | INR | 126.8 | 128.5 | 123 | 124.45 | 124.45 | -4.1 (-3.19%) | 620,414 |
| 28 Oct 2009 | INR | 124.9 | 129.5 | 119 | 128.55 | 128.55 | +4.7 (+3.79%) | 947,136 |
| 27 Oct 2009 | INR | 128 | 130.2 | 123.1 | 123.85 | 123.85 | -6.3 (-4.84%) | 1,032,538 |
| 26 Oct 2009 | INR | 133 | 133.9 | 128 | 130.15 | 130.15 | -1.95 (-1.48%) | 1,756,242 |
| 23 Oct 2009 | INR | 130.95 | 134.5 | 128.6 | 132.1 | 132.1 | +3 (+2.32%) | 2,159,947 |
| 22 Oct 2009 | INR | 133 | 135.7 | 126.8 | 129.1 | 129.1 | -3.5 (-2.64%) | 1,158,794 |
| 21 Oct 2009 | INR | 137.15 | 140.4 | 131.75 | 132.6 | 132.6 | -5.55 (-4.02%) | 771,908 |
| 20 Oct 2009 | INR | 140.9 | 143.5 | 136.1 | 138.15 | 138.15 | -1.55 (-1.11%) | 860,300 |
| 17 Oct 2009 | INR | 140.65 | 141 | 139 | 139.7 | 139.7 | -0.2 (-0.14%) | 260,573 |
| 16 Oct 2009 | INR | 138.5 | 142.25 | 138.5 | 139.9 | 139.9 | +0.45 (+0.32%) | 977,564 |
| 15 Oct 2009 | INR | 146.5 | 146.5 | 138.1 | 139.45 | 139.45 | -4.95 (-3.43%) | 1,153,148 |
| 14 Oct 2009 | INR | 136 | 145.95 | 135.4 | 144.4 | 144.4 | +9.8 (+7.28%) | 3,376,958 |
| 12 Oct 2009 | INR | 130.4 | 135.7 | 129.5 | 134.6 | 134.6 | +5.2 (+4.02%) | 2,044,245 |
| 9 Oct 2009 | INR | 132.5 | 134.85 | 128 | 129.4 | 129.4 | -1.95 (-1.48%) | 1,581,306 |
| 8 Oct 2009 | INR | 128 | 133.7 | 126.1 | 131.35 | 131.35 | +5.3 (+4.20%) | 2,197,644 |
| 7 Oct 2009 | INR | 127.55 | 128.9 | 125.3 | 126.05 | 126.05 | -0.2 (-0.16%) | 1,064,287 |
| 6 Oct 2009 | INR | 126.9 | 128.4 | 117.5 | 126.25 | 126.25 | +0.85 (+0.68%) | 1,890,228 |
