| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | INR | 127.3 | 127.8 | 123.35 | 124.25 | 62.125 | -2.45 (-1.93%) | 151,630 |
| 9 Nov 2009 | INR | 126.9 | 127.5 | 126.25 | 126.7 | 63.35 | +1.25 (+1.00%) | 72,412 |
| 6 Nov 2009 | INR | 127.1 | 127.85 | 125 | 125.45 | 62.725 | +0.15 (+0.12%) | 1,032,120 |
| 5 Nov 2009 | INR | 124.4 | 126.5 | 121.7 | 125.3 | 62.65 | +0.8 (+0.64%) | 45,646 |
| 4 Nov 2009 | INR | 121.1 | 124.9 | 121.1 | 124.5 | 62.25 | +2.5 (+2.05%) | 67,158 |
| 3 Nov 2009 | INR | 125 | 125.5 | 121.5 | 122 | 61 | -0.85 (-0.69%) | 170,384 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 122.85 | 61.425 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 126.4 | 128 | 121.8 | 122.85 | 61.425 | 0.0 (0.0%) | 174,242 |
| 29 Oct 2009 | INR | 120 | 126 | 120 | 122.85 | 61.425 | -0.05 (-0.04%) | 240,850 |
| 28 Oct 2009 | INR | 128.1 | 131 | 119.5 | 122.9 | 61.45 | +1.1 (+0.90%) | 452,026 |
| 27 Oct 2009 | INR | 128 | 129.5 | 120.25 | 121.8 | 60.9 | -7 (-5.43%) | 95,608 |
| 26 Oct 2009 | INR | 128.9 | 130 | 127.5 | 128.8 | 64.4 | -0.15 (-0.12%) | 117,076 |
| 23 Oct 2009 | INR | 133 | 134 | 128.5 | 128.95 | 64.475 | -2.8 (-2.13%) | 87,404 |
| 22 Oct 2009 | INR | 135.05 | 135.05 | 131 | 131.75 | 65.875 | -4.25 (-3.13%) | 111,554 |
| 21 Oct 2009 | INR | 137.5 | 138.45 | 135 | 136 | 68 | -0.55 (-0.40%) | 59,222 |
| 20 Oct 2009 | INR | 140.5 | 141 | 135.8 | 136.55 | 68.275 | -0.3 (-0.22%) | 63,954 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 136.85 | 68.425 | -2.5 (-1.79%) | 0 |
| 17 Oct 2009 | INR | 138.4 | 143 | 136.55 | 139.35 | 69.675 | +2.5 (+1.83%) | 35,679 |
| 16 Oct 2009 | INR | 136.25 | 137.85 | 135.05 | 136.85 | 68.425 | +0.55 (+0.40%) | 44,450 |
| 15 Oct 2009 | INR | 137.4 | 138.5 | 135.9 | 136.3 | 68.15 | +0.5 (+0.37%) | 66,248 |
| 14 Oct 2009 | INR | 135.5 | 137.4 | 135 | 135.8 | 67.9 | +0.45 (+0.33%) | 107,158 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 135.35 | 67.675 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 136.7 | 136.7 | 134.05 | 135.35 | 67.675 | +0.85 (+0.63%) | 51,978 |
| 9 Oct 2009 | INR | 133 | 136.95 | 133 | 134.5 | 67.25 | +0.4 (+0.30%) | 65,394 |
| 8 Oct 2009 | INR | 137.6 | 138 | 134 | 134.1 | 67.05 | -1.35 (-1.00%) | 88,000 |
| 7 Oct 2009 | INR | 138.7 | 139.7 | 134.15 | 135.45 | 67.725 | -1.5 (-1.10%) | 93,986 |
| 6 Oct 2009 | INR | 142 | 142 | 134 | 136.95 | 68.475 | -3.1 (-2.21%) | 148,012 |
| 5 Oct 2009 | INR | 143.5 | 144 | 139.25 | 140.05 | 70.025 | -3.55 (-2.47%) | 148,856 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 143.6 | 71.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 142.8 | 149.45 | 141 | 143.6 | 71.8 | +3.6 (+2.57%) | 349,794 |
