| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 384 | 389 | 375.15 | 379.35 | 189.675 | +0.2 (+0.05%) | 12,282 |
| 17 Nov 2009 | INR | 385.35 | 390.45 | 377.1 | 379.15 | 189.575 | -2.45 (-0.64%) | 14,896 |
| 16 Nov 2009 | INR | 399 | 404.9 | 377 | 381.6 | 190.8 | -10.45 (-2.67%) | 36,487 |
| 13 Nov 2009 | INR | 390 | 408 | 390 | 392.05 | 196.025 | +4.15 (+1.07%) | 61,832 |
| 12 Nov 2009 | INR | 376.95 | 392 | 373 | 387.9 | 193.95 | +14.2 (+3.80%) | 23,921 |
| 11 Nov 2009 | INR | 374 | 379 | 370 | 373.7 | 186.85 | +1.45 (+0.39%) | 10,873 |
| 10 Nov 2009 | INR | 390.1 | 403.85 | 370 | 372.25 | 186.125 | -17.75 (-4.55%) | 50,144 |
| 9 Nov 2009 | INR | 386 | 395 | 381.2 | 390 | 195 | +7 (+1.83%) | 28,202 |
| 6 Nov 2009 | INR | 374 | 396 | 369 | 383 | 191.5 | +8.1 (+2.16%) | 67,606 |
| 5 Nov 2009 | INR | 343 | 378 | 312.25 | 374.9 | 187.45 | +23.7 (+6.75%) | 55,980 |
| 4 Nov 2009 | INR | 342.95 | 355 | 339 | 351.2 | 175.6 | +15.15 (+4.51%) | 61,483 |
| 3 Nov 2009 | INR | 335 | 342 | 325 | 336.05 | 168.025 | +8.25 (+2.52%) | 39,731 |
| 30 Oct 2009 | INR | 320 | 330 | 317.05 | 327.8 | 163.9 | +12.8 (+4.06%) | 27,046 |
| 29 Oct 2009 | INR | 305.1 | 316 | 300 | 315 | 157.5 | -4.7 (-1.47%) | 11,429 |
| 28 Oct 2009 | INR | 311.5 | 322.7 | 293.4 | 319.7 | 159.85 | +3.1 (+0.98%) | 25,922 |
| 27 Oct 2009 | INR | 318.2 | 322.8 | 311.05 | 316.6 | 158.3 | -7.4 (-2.28%) | 23,414 |
| 26 Oct 2009 | INR | 330 | 330 | 320.05 | 324 | 162 | -4.45 (-1.35%) | 8,401 |
| 23 Oct 2009 | INR | 330.95 | 340.95 | 325 | 328.45 | 164.225 | +4.15 (+1.28%) | 12,972 |
| 22 Oct 2009 | INR | 342 | 344.95 | 320 | 324.3 | 162.15 | -14.4 (-4.25%) | 25,589 |
| 21 Oct 2009 | INR | 345 | 348 | 336.5 | 338.7 | 169.35 | -6.4 (-1.85%) | 18,289 |
| 20 Oct 2009 | INR | 338 | 355 | 336 | 345.1 | 172.55 | +9.5 (+2.83%) | 51,343 |
| 17 Oct 2009 | INR | 339.7 | 343.8 | 333.05 | 335.6 | 167.8 | -0.2 (-0.06%) | 16,441 |
| 16 Oct 2009 | INR | 330 | 339.9 | 330 | 335.8 | 167.9 | +8.15 (+2.49%) | 59,871 |
| 15 Oct 2009 | INR | 316 | 329.9 | 314 | 327.65 | 163.825 | +16.3 (+5.24%) | 99,764 |
| 14 Oct 2009 | INR | 310 | 314.8 | 305.65 | 311.35 | 155.675 | +6.25 (+2.05%) | 25,120 |
| 12 Oct 2009 | INR | 304 | 306 | 298.15 | 305.1 | 152.55 | +5.1 (+1.70%) | 12,735 |
| 9 Oct 2009 | INR | 310 | 310 | 296 | 300 | 150 | -3.1 (-1.02%) | 17,422 |
| 8 Oct 2009 | INR | 310 | 315 | 300.05 | 303.1 | 151.55 | -5.95 (-1.93%) | 18,063 |
| 7 Oct 2009 | INR | 305 | 318.9 | 302.15 | 309.05 | 154.525 | +5.05 (+1.66%) | 67,991 |
| 6 Oct 2009 | INR | 301 | 307 | 285 | 304 | 152 | +2.2 (+0.73%) | 24,342 |
