| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 334.05 | 339.8 | 334.05 | 338.7 | 338.7 | -0.15 (-0.04%) | 253 |
| 17 Nov 2009 | INR | 336.95 | 342.2 | 330 | 338.85 | 338.85 | +7.25 (+2.19%) | 1,339 |
| 16 Nov 2009 | INR | 348 | 348.15 | 331.6 | 331.6 | 331.6 | -8.4 (-2.47%) | 2,266 |
| 13 Nov 2009 | INR | 341 | 347 | 328.5 | 340 | 340 | +2 (+0.59%) | 180,781 |
| 12 Nov 2009 | INR | 342.25 | 350 | 338 | 338 | 338 | -9 (-2.59%) | 11,044 |
| 11 Nov 2009 | INR | 348.8 | 349.95 | 336.7 | 347 | 347 | +7.7 (+2.27%) | 310,245 |
| 10 Nov 2009 | INR | 338.8 | 365 | 322.1 | 339.3 | 339.3 | +7.3 (+2.20%) | 750,838 |
| 9 Nov 2009 | INR | 308 | 332 | 305.15 | 332 | 332 | +23.35 (+7.57%) | 5,958 |
| 6 Nov 2009 | INR | 309.8 | 319.9 | 306 | 308.65 | 308.65 | +10.65 (+3.57%) | 7,969 |
| 5 Nov 2009 | INR | 282 | 309 | 281.2 | 298 | 298 | +14.45 (+5.10%) | 7,028 |
| 4 Nov 2009 | INR | 287 | 291.9 | 278.1 | 283.55 | 283.55 | +4.75 (+1.70%) | 2,745 |
| 3 Nov 2009 | INR | 306.7 | 307 | 277.1 | 278.8 | 278.8 | -23.7 (-7.83%) | 3,195 |
| 30 Oct 2009 | INR | 320 | 330 | 302.5 | 302.5 | 302.5 | -7.5 (-2.42%) | 2,577 |
| 29 Oct 2009 | INR | 317 | 324 | 310 | 310 | 310 | -15.9 (-4.88%) | 5,590 |
| 28 Oct 2009 | INR | 336 | 337 | 321.3 | 325.9 | 325.9 | -9.85 (-2.93%) | 3,695 |
| 27 Oct 2009 | INR | 347.1 | 354.9 | 330 | 335.75 | 335.75 | -16.25 (-4.62%) | 8,378 |
| 26 Oct 2009 | INR | 364 | 364 | 350 | 352 | 352 | -2.2 (-0.62%) | 6,692 |
| 23 Oct 2009 | INR | 359.8 | 366 | 352.1 | 354.2 | 354.2 | +0.5 (+0.14%) | 4,456 |
| 22 Oct 2009 | INR | 379 | 380 | 351 | 353.7 | 353.7 | -26.3 (-6.92%) | 10,686 |
| 21 Oct 2009 | INR | 381.1 | 381.1 | 374.2 | 380 | 380 | -4.35 (-1.13%) | 6,482 |
| 20 Oct 2009 | INR | 389 | 390 | 382.5 | 384.35 | 384.35 | +0.25 (+0.07%) | 6,243 |
| 17 Oct 2009 | INR | 386.85 | 387 | 380 | 384.1 | 384.1 | -1.9 (-0.49%) | 3,926 |
| 16 Oct 2009 | INR | 384.7 | 386 | 372.05 | 386 | 386 | +2.95 (+0.77%) | 9,278 |
| 15 Oct 2009 | INR | 387 | 390 | 376 | 383.05 | 383.05 | +4.6 (+1.22%) | 9,536 |
| 14 Oct 2009 | INR | 367 | 383.95 | 367 | 378.45 | 378.45 | +13.2 (+3.61%) | 36,926 |
| 12 Oct 2009 | INR | 364 | 372 | 360 | 365.25 | 365.25 | +2.9 (+0.80%) | 6,358 |
| 9 Oct 2009 | INR | 362.5 | 372 | 353.5 | 362.35 | 362.35 | +4.75 (+1.33%) | 26,524 |
| 8 Oct 2009 | INR | 365 | 368 | 354 | 357.6 | 357.6 | -0.8 (-0.22%) | 9,286 |
| 7 Oct 2009 | INR | 350 | 378.8 | 348.5 | 358.4 | 358.4 | +10.85 (+3.12%) | 37,412 |
| 6 Oct 2009 | INR | 364.9 | 370 | 335.15 | 347.55 | 347.55 | -8.6 (-2.41%) | 28,378 |
