| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 517 | 519.7 | 509.8 | 516 | 516 | -2 (-0.39%) | 69,899 |
| 17 Nov 2009 | INR | 519 | 524 | 514 | 518 | 518 | -5.15 (-0.98%) | 77,989 |
| 16 Nov 2009 | INR | 529.6 | 530 | 517.05 | 523.15 | 523.15 | +0.4 (+0.08%) | 42,991 |
| 13 Nov 2009 | INR | 525 | 530 | 510.65 | 522.75 | 522.75 | +8.1 (+1.57%) | 76,253 |
| 12 Nov 2009 | INR | 520.5 | 521 | 510 | 514.65 | 514.65 | -6.2 (-1.19%) | 30,765 |
| 11 Nov 2009 | INR | 533.9 | 533.9 | 515 | 520.85 | 520.85 | -6.95 (-1.32%) | 320,388 |
| 10 Nov 2009 | INR | 518 | 534.5 | 515.1 | 527.8 | 527.8 | +9.9 (+1.91%) | 86,603 |
| 9 Nov 2009 | INR | 519 | 520 | 508.05 | 517.9 | 517.9 | +7.65 (+1.50%) | 36,895 |
| 6 Nov 2009 | INR | 507 | 516 | 507 | 510.25 | 510.25 | +5.1 (+1.01%) | 20,626 |
| 5 Nov 2009 | INR | 504 | 509.9 | 498.25 | 505.15 | 505.15 | +1.3 (+0.26%) | 33,948 |
| 4 Nov 2009 | INR | 508 | 508.5 | 500.1 | 503.85 | 503.85 | -2.7 (-0.53%) | 22,089 |
| 3 Nov 2009 | INR | 511 | 521.9 | 501 | 506.55 | 506.55 | -2.7 (-0.53%) | 90,425 |
| 30 Oct 2009 | INR | 501.5 | 512.95 | 497 | 509.25 | 509.25 | +3.3 (+0.65%) | 73,565 |
| 29 Oct 2009 | INR | 498.1 | 516 | 488.2 | 505.95 | 505.95 | +8.05 (+1.62%) | 66,828 |
| 28 Oct 2009 | INR | 517 | 517 | 493 | 497.9 | 497.9 | -10.7 (-2.10%) | 32,922 |
| 27 Oct 2009 | INR | 517.65 | 521.35 | 502.8 | 508.6 | 508.6 | -7.75 (-1.50%) | 77,351 |
| 26 Oct 2009 | INR | 525 | 527.75 | 514 | 516.35 | 516.35 | -2.35 (-0.45%) | 56,928 |
| 23 Oct 2009 | INR | 529 | 532.8 | 516 | 518.7 | 518.7 | -3.55 (-0.68%) | 62,801 |
| 22 Oct 2009 | INR | 514.8 | 528.5 | 510 | 522.25 | 522.25 | 0.0 (0.0%) | 89,996 |
| 21 Oct 2009 | INR | 529.75 | 538.5 | 517 | 522.25 | 522.25 | -6 (-1.14%) | 159,679 |
| 20 Oct 2009 | INR | 525 | 531.75 | 511.1 | 528.25 | 528.25 | +0.1 (+0.02%) | 134,181 |
| 17 Oct 2009 | INR | 524.5 | 531 | 521 | 528.15 | 528.15 | +2.75 (+0.52%) | 24,378 |
| 16 Oct 2009 | INR | 530 | 533.7 | 521.5 | 525.4 | 525.4 | -12.25 (-2.28%) | 509,751 |
| 15 Oct 2009 | INR | 544 | 549 | 533.1 | 537.65 | 537.65 | -9.15 (-1.67%) | 131,378 |
| 14 Oct 2009 | INR | 560 | 561.8 | 543.95 | 546.8 | 546.8 | -17.25 (-3.06%) | 73,345 |
| 12 Oct 2009 | INR | 558.05 | 565.9 | 555.25 | 564.05 | 564.05 | +1.95 (+0.35%) | 26,405 |
| 9 Oct 2009 | INR | 564.85 | 569 | 555 | 562.1 | 562.1 | -5.1 (-0.90%) | 53,294 |
| 8 Oct 2009 | INR | 554 | 575.8 | 554 | 567.2 | 567.2 | +13.95 (+2.52%) | 89,769 |
| 7 Oct 2009 | INR | 553 | 564.9 | 548 | 553.25 | 553.25 | +0.65 (+0.12%) | 54,920 |
| 6 Oct 2009 | INR | 569 | 569 | 550 | 552.6 | 552.6 | -10.15 (-1.80%) | 71,843 |
