| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 364.9 | 371 | 360.1 | 364.3 | 364.3 | 0.0 (0.0%) | 25,813 |
| 17 Nov 2009 | INR | 369.9 | 372.4 | 362 | 364.3 | 364.3 | -4.6 (-1.25%) | 38,340 |
| 16 Nov 2009 | INR | 373 | 378 | 367.1 | 368.9 | 368.9 | -2.1 (-0.57%) | 41,214 |
| 13 Nov 2009 | INR | 375.3 | 380.85 | 368 | 371 | 371 | -3.7 (-0.99%) | 43,634 |
| 12 Nov 2009 | INR | 375 | 387.2 | 371 | 374.7 | 374.7 | +5 (+1.35%) | 140,433 |
| 11 Nov 2009 | INR | 360 | 375.9 | 355.45 | 369.7 | 369.7 | +11.3 (+3.15%) | 75,691 |
| 10 Nov 2009 | INR | 362 | 365.85 | 353.6 | 358.4 | 358.4 | -0.4 (-0.11%) | 29,265 |
| 9 Nov 2009 | INR | 370 | 371 | 355 | 358.8 | 358.8 | -7.9 (-2.15%) | 32,433 |
| 6 Nov 2009 | INR | 370 | 376.5 | 362 | 366.7 | 366.7 | +1.8 (+0.49%) | 46,463 |
| 5 Nov 2009 | INR | 360 | 372.2 | 350 | 364.9 | 364.9 | +7.9 (+2.21%) | 77,640 |
| 4 Nov 2009 | INR | 360 | 360 | 336.2 | 357 | 357 | +2.7 (+0.76%) | 100,673 |
| 3 Nov 2009 | INR | 395 | 395 | 352 | 354.3 | 354.3 | -38 (-9.69%) | 83,466 |
| 30 Oct 2009 | INR | 402 | 409.5 | 387 | 392.3 | 392.3 | -5.7 (-1.43%) | 95,018 |
| 29 Oct 2009 | INR | 427.8 | 427.8 | 389 | 398 | 398 | -40.15 (-9.16%) | 86,204 |
| 28 Oct 2009 | INR | 450 | 450 | 433.15 | 438.15 | 438.15 | -13.05 (-2.89%) | 26,656 |
| 27 Oct 2009 | INR | 466 | 468.1 | 450 | 451.2 | 451.2 | -20.2 (-4.29%) | 26,921 |
| 26 Oct 2009 | INR | 470.05 | 483.8 | 464.35 | 471.4 | 471.4 | +2.9 (+0.62%) | 126,321 |
| 23 Oct 2009 | INR | 466 | 471.6 | 462 | 468.5 | 468.5 | +11.75 (+2.57%) | 49,677 |
| 22 Oct 2009 | INR | 462 | 464.55 | 455.05 | 456.75 | 456.75 | -4.35 (-0.94%) | 29,588 |
| 21 Oct 2009 | INR | 472 | 473.05 | 458 | 461.1 | 461.1 | -11.35 (-2.40%) | 54,374 |
| 20 Oct 2009 | INR | 479 | 481 | 465.1 | 472.45 | 472.45 | -3.5 (-0.74%) | 48,384 |
| 17 Oct 2009 | INR | 482 | 482 | 474 | 475.95 | 475.95 | -3.55 (-0.74%) | 13,221 |
| 16 Oct 2009 | INR | 475 | 482.45 | 471 | 479.5 | 479.5 | +7.35 (+1.56%) | 24,523 |
| 15 Oct 2009 | INR | 477.1 | 477.1 | 469 | 472.15 | 472.15 | -2.4 (-0.51%) | 101,411 |
| 14 Oct 2009 | INR | 494.95 | 498.5 | 472.65 | 474.55 | 474.55 | -16.45 (-3.35%) | 85,098 |
| 12 Oct 2009 | INR | 476.5 | 494 | 476 | 491 | 491 | +15.95 (+3.36%) | 135,366 |
| 9 Oct 2009 | INR | 474.7 | 476.5 | 469 | 475.05 | 475.05 | +2.95 (+0.62%) | 40,638 |
| 8 Oct 2009 | INR | 480 | 482 | 464.1 | 472.1 | 472.1 | +1.15 (+0.24%) | 22,976 |
| 7 Oct 2009 | INR | 476.8 | 476.85 | 463.5 | 470.95 | 470.95 | +0.1 (+0.02%) | 42,407 |
| 6 Oct 2009 | INR | 473.45 | 475.4 | 456 | 470.85 | 470.85 | -0.9 (-0.19%) | 60,022 |
