| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 2,399.4 | 2,441.5 | 2,388 | 2,433.6 | 2,433.6 | +36.85 (+1.54%) | 167,472 |
| 17 Nov 2009 | INR | 2,346 | 2,403 | 2,346 | 2,396.75 | 2,396.75 | +46 (+1.96%) | 179,739 |
| 16 Nov 2009 | INR | 2,370 | 2,372 | 2,335.3 | 2,350.75 | 2,350.75 | -8.05 (-0.34%) | 123,381 |
| 13 Nov 2009 | INR | 2,327 | 2,371 | 2,313.1 | 2,358.8 | 2,358.8 | +36.1 (+1.55%) | 224,631 |
| 12 Nov 2009 | INR | 2,308 | 2,349 | 2,300 | 2,322.7 | 2,322.7 | +14 (+0.61%) | 147,492 |
| 11 Nov 2009 | INR | 2,224.9 | 2,315.45 | 2,210 | 2,308.7 | 2,308.7 | +90.5 (+4.08%) | 257,300 |
| 10 Nov 2009 | INR | 2,250.05 | 2,256 | 2,203.55 | 2,218.2 | 2,218.2 | -15.85 (-0.71%) | 71,012 |
| 9 Nov 2009 | INR | 2,223 | 2,240 | 2,200.55 | 2,234.05 | 2,234.05 | +16.25 (+0.73%) | 90,169 |
| 6 Nov 2009 | INR | 2,268.9 | 2,268.9 | 2,192.3 | 2,217.8 | 2,217.8 | -5.3 (-0.24%) | 108,404 |
| 5 Nov 2009 | INR | 2,225.05 | 2,235 | 2,156.15 | 2,223.1 | 2,223.1 | -16.5 (-0.74%) | 2,245,232 |
| 4 Nov 2009 | INR | 2,172.05 | 2,258.8 | 2,172.05 | 2,239.6 | 2,239.6 | +100.25 (+4.69%) | 145,640 |
| 3 Nov 2009 | INR | 2,195 | 2,228 | 2,127.1 | 2,139.35 | 2,139.35 | -66.05 (-2.99%) | 112,892 |
| 30 Oct 2009 | INR | 2,259.95 | 2,259.95 | 2,141 | 2,205.4 | 2,205.4 | -2.15 (-0.10%) | 170,853 |
| 29 Oct 2009 | INR | 2,234.4 | 2,241 | 2,191 | 2,207.55 | 2,207.55 | -49.3 (-2.18%) | 94,991 |
| 28 Oct 2009 | INR | 2,244.45 | 2,268 | 2,221 | 2,256.85 | 2,256.85 | +12.4 (+0.55%) | 85,078 |
| 27 Oct 2009 | INR | 2,255 | 2,298 | 2,219 | 2,244.45 | 2,244.45 | -29.3 (-1.29%) | 148,819 |
| 26 Oct 2009 | INR | 2,258 | 2,297 | 2,253 | 2,273.75 | 2,273.75 | +13.55 (+0.60%) | 149,734 |
| 23 Oct 2009 | INR | 2,223 | 2,271.85 | 2,213 | 2,260.2 | 2,260.2 | +48.7 (+2.20%) | 115,369 |
| 22 Oct 2009 | INR | 2,221 | 2,250 | 2,182 | 2,211.5 | 2,211.5 | +46.05 (+2.13%) | 230,922 |
| 21 Oct 2009 | INR | 2,176 | 2,236.1 | 2,156 | 2,165.45 | 2,165.45 | -20.2 (-0.92%) | 605,634 |
| 20 Oct 2009 | INR | 2,197 | 2,224 | 2,174 | 2,185.65 | 2,185.65 | -7.95 (-0.36%) | 201,277 |
| 17 Oct 2009 | INR | 2,287 | 2,287 | 2,181.15 | 2,193.6 | 2,193.6 | +3.7 (+0.17%) | 33,789 |
| 16 Oct 2009 | INR | 2,220 | 2,239.8 | 2,184.05 | 2,189.9 | 2,189.9 | -25.75 (-1.16%) | 186,470 |
| 15 Oct 2009 | INR | 2,258 | 2,265 | 2,188 | 2,215.65 | 2,215.65 | -40.05 (-1.78%) | 123,839 |
| 14 Oct 2009 | INR | 2,245 | 2,264 | 2,220 | 2,255.7 | 2,255.7 | +15.95 (+0.71%) | 107,668 |
| 12 Oct 2009 | INR | 2,190 | 2,245.5 | 2,185 | 2,239.75 | 2,239.75 | +61.4 (+2.82%) | 127,379 |
| 9 Oct 2009 | INR | 2,255.55 | 2,293.65 | 2,168.1 | 2,178.35 | 2,178.35 | -32.9 (-1.49%) | 430,947 |
| 8 Oct 2009 | INR | 2,265.1 | 2,270 | 2,189.9 | 2,211.25 | 2,211.25 | -40.6 (-1.80%) | 221,089 |
| 7 Oct 2009 | INR | 2,321 | 2,340 | 2,228.1 | 2,251.85 | 2,251.85 | -59 (-2.55%) | 165,629 |
| 6 Oct 2009 | INR | 2,329 | 2,352.5 | 2,282.9 | 2,310.85 | 2,310.85 | -7.75 (-0.33%) | 96,430 |
