| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 573 | 582 | 568 | 568 | 568 | -0.3 (-0.05%) | 36,555 |
| 17 Nov 2009 | INR | 558 | 572 | 551.05 | 568.3 | 568.3 | +11.8 (+2.12%) | 15,408 |
| 16 Nov 2009 | INR | 557 | 563.8 | 552.05 | 556.5 | 556.5 | +5.5 (+1.00%) | 25,504 |
| 13 Nov 2009 | INR | 553 | 558 | 550.4 | 551 | 551 | 0.0 (0.0%) | 46,457 |
| 12 Nov 2009 | INR | 553 | 567.55 | 541.6 | 551 | 551 | +1.9 (+0.35%) | 46,372 |
| 11 Nov 2009 | INR | 546.9 | 553 | 539 | 549.1 | 549.1 | +5.4 (+0.99%) | 3,911 |
| 10 Nov 2009 | INR | 556 | 559 | 542.6 | 543.7 | 543.7 | -7.45 (-1.35%) | 4,367 |
| 9 Nov 2009 | INR | 465.45 | 556.75 | 465.45 | 551.15 | 551.15 | +4.3 (+0.79%) | 5,820 |
| 6 Nov 2009 | INR | 547.8 | 553 | 542 | 546.85 | 546.85 | +7.75 (+1.44%) | 9,683 |
| 5 Nov 2009 | INR | 535.55 | 555.55 | 532.05 | 539.1 | 539.1 | +1.1 (+0.20%) | 24,105 |
| 4 Nov 2009 | INR | 535 | 543 | 530.4 | 538 | 538 | +5.6 (+1.05%) | 36,409 |
| 3 Nov 2009 | INR | 517.2 | 547.3 | 517.2 | 532.4 | 532.4 | +4.65 (+0.88%) | 21,393 |
| 30 Oct 2009 | INR | 526 | 567.8 | 524 | 527.75 | 527.75 | +6.5 (+1.25%) | 38,516 |
| 29 Oct 2009 | INR | 519.95 | 537 | 514.5 | 521.25 | 521.25 | -2.2 (-0.42%) | 44,235 |
| 28 Oct 2009 | INR | 528 | 529.9 | 520.05 | 523.45 | 523.45 | -5.95 (-1.12%) | 13,074 |
| 27 Oct 2009 | INR | 536 | 545 | 520.55 | 529.4 | 529.4 | -10.45 (-1.94%) | 17,547 |
| 26 Oct 2009 | INR | 547.1 | 547.1 | 538.3 | 539.85 | 539.85 | -8.95 (-1.63%) | 18,469 |
| 23 Oct 2009 | INR | 568.4 | 568.4 | 546.05 | 548.8 | 548.8 | -5.7 (-1.03%) | 10,741 |
| 22 Oct 2009 | INR | 570 | 589 | 550 | 554.5 | 554.5 | -7.5 (-1.33%) | 23,105 |
| 21 Oct 2009 | INR | 587 | 588 | 560 | 562 | 562 | -23.55 (-4.02%) | 6,349 |
| 20 Oct 2009 | INR | 590 | 603 | 583.05 | 585.55 | 585.55 | +0.6 (+0.10%) | 9,931 |
| 17 Oct 2009 | INR | 586.25 | 592.95 | 572 | 584.95 | 584.95 | -1.3 (-0.22%) | 5,833 |
| 16 Oct 2009 | INR | 579.95 | 598.05 | 576.5 | 586.25 | 586.25 | +8.45 (+1.46%) | 14,832 |
| 15 Oct 2009 | INR | 599 | 600 | 573.05 | 577.8 | 577.8 | -16.1 (-2.71%) | 8,098 |
| 14 Oct 2009 | INR | 577 | 609 | 571.05 | 593.9 | 593.9 | +22.95 (+4.02%) | 48,104 |
| 12 Oct 2009 | INR | 580 | 584.8 | 561.05 | 570.95 | 570.95 | -7.4 (-1.28%) | 13,049 |
| 9 Oct 2009 | INR | 570 | 585 | 568 | 578.35 | 578.35 | +17.85 (+3.18%) | 30,563 |
| 8 Oct 2009 | INR | 556 | 566 | 550.1 | 560.5 | 560.5 | +7.15 (+1.29%) | 16,656 |
| 7 Oct 2009 | INR | 549 | 560 | 549 | 553.35 | 553.35 | +3.7 (+0.67%) | 4,948 |
| 6 Oct 2009 | INR | 540.8 | 562 | 530.35 | 549.65 | 549.65 | +12.2 (+2.27%) | 132,580 |
