| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 502.6 | 505 | 498 | 501.9 | 501.9 | -0.7 (-0.14%) | 4,115 |
| 17 Nov 2009 | INR | 499.25 | 504.9 | 497.15 | 502.6 | 502.6 | +4.2 (+0.84%) | 7,001 |
| 16 Nov 2009 | INR | 500 | 505 | 496 | 498.4 | 498.4 | +0.25 (+0.05%) | 7,510 |
| 13 Nov 2009 | INR | 504 | 506 | 496.3 | 498.15 | 498.15 | -3.95 (-0.79%) | 4,138 |
| 12 Nov 2009 | INR | 505.15 | 510.65 | 499 | 502.1 | 502.1 | -6.25 (-1.23%) | 5,361 |
| 11 Nov 2009 | INR | 509.9 | 510 | 501.05 | 508.35 | 508.35 | -1.3 (-0.26%) | 7,306 |
| 10 Nov 2009 | INR | 512.7 | 520 | 493.05 | 509.65 | 509.65 | +7.95 (+1.58%) | 19,864 |
| 9 Nov 2009 | INR | 496.6 | 503 | 490.9 | 501.7 | 501.7 | +8.8 (+1.79%) | 5,138 |
| 6 Nov 2009 | INR | 498 | 505.9 | 492.75 | 492.9 | 492.9 | -1.3 (-0.26%) | 8,351 |
| 5 Nov 2009 | INR | 481.5 | 499.85 | 475 | 494.2 | 494.2 | +13.35 (+2.78%) | 16,878 |
| 4 Nov 2009 | INR | 466 | 486 | 466 | 480.85 | 480.85 | +13.9 (+2.98%) | 9,310 |
| 3 Nov 2009 | INR | 490 | 498.4 | 465 | 466.95 | 466.95 | -19.55 (-4.02%) | 12,740 |
| 30 Oct 2009 | INR | 515 | 523 | 482 | 486.5 | 486.5 | -3.65 (-0.74%) | 9,637 |
| 29 Oct 2009 | INR | 491 | 499 | 486.05 | 490.15 | 490.15 | -13.3 (-2.64%) | 11,205 |
| 28 Oct 2009 | INR | 489.45 | 508 | 482 | 503.45 | 503.45 | +14 (+2.86%) | 11,473 |
| 27 Oct 2009 | INR | 512 | 514.8 | 486 | 489.45 | 489.45 | -22.25 (-4.35%) | 17,846 |
| 26 Oct 2009 | INR | 525 | 526 | 510 | 511.7 | 511.7 | -6.5 (-1.25%) | 11,930 |
| 23 Oct 2009 | INR | 530 | 530 | 516.1 | 518.2 | 518.2 | -3.25 (-0.62%) | 14,398 |
| 22 Oct 2009 | INR | 533 | 534 | 518.5 | 521.45 | 521.45 | -9.4 (-1.77%) | 10,839 |
| 21 Oct 2009 | INR | 538.1 | 543.7 | 530 | 530.85 | 530.85 | -10.35 (-1.91%) | 17,995 |
| 20 Oct 2009 | INR | 546.5 | 554 | 535.25 | 541.2 | 541.2 | -5.15 (-0.94%) | 36,112 |
| 17 Oct 2009 | INR | 547.75 | 555 | 538.2 | 546.35 | 546.35 | +8.5 (+1.58%) | 43,450 |
| 16 Oct 2009 | INR | 534.95 | 554 | 530 | 537.85 | 537.85 | +13 (+2.48%) | 191,523 |
| 15 Oct 2009 | INR | 526 | 541 | 518.15 | 524.85 | 524.85 | +0.05 (+0.01%) | 70,186 |
| 14 Oct 2009 | INR | 540 | 540 | 517.2 | 524.8 | 524.8 | +6.05 (+1.17%) | 66,654 |
| 12 Oct 2009 | INR | 529.7 | 530 | 510 | 518.75 | 518.75 | -3 (-0.57%) | 30,112 |
| 9 Oct 2009 | INR | 517.5 | 537 | 515.1 | 521.75 | 521.75 | +7.7 (+1.50%) | 46,945 |
| 8 Oct 2009 | INR | 521 | 528 | 511 | 514.05 | 514.05 | -3.6 (-0.70%) | 13,832 |
| 7 Oct 2009 | INR | 530 | 538 | 513 | 517.65 | 517.65 | -4.85 (-0.93%) | 26,823 |
| 6 Oct 2009 | INR | 535 | 540 | 515 | 522.5 | 522.5 | -7.85 (-1.48%) | 25,939 |
