| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 176 | 181.45 | 176 | 177.4 | 177.4 | +1.2 (+0.68%) | 528,126 |
| 17 Nov 2009 | INR | 174 | 179.9 | 172.25 | 176.2 | 176.2 | +2.35 (+1.35%) | 549,187 |
| 16 Nov 2009 | INR | 174.8 | 177.75 | 173 | 173.85 | 173.85 | +1.6 (+0.93%) | 470,266 |
| 13 Nov 2009 | INR | 171.65 | 174.1 | 170.2 | 172.25 | 172.25 | +0.6 (+0.35%) | 335,547 |
| 12 Nov 2009 | INR | 168.7 | 174.8 | 168 | 171.65 | 171.65 | +3.8 (+2.26%) | 881,259 |
| 11 Nov 2009 | INR | 161.8 | 168.75 | 160 | 167.85 | 167.85 | +7.7 (+4.81%) | 588,463 |
| 10 Nov 2009 | INR | 166 | 167 | 158.9 | 160.15 | 160.15 | -4.3 (-2.61%) | 196,163 |
| 9 Nov 2009 | INR | 161.65 | 166.75 | 161.65 | 164.45 | 164.45 | +2.8 (+1.73%) | 536,471 |
| 6 Nov 2009 | INR | 157 | 163.25 | 155.1 | 161.65 | 161.65 | +6.9 (+4.46%) | 719,239 |
| 5 Nov 2009 | INR | 151.25 | 155.8 | 150.5 | 154.75 | 154.75 | +2.05 (+1.34%) | 287,364 |
| 4 Nov 2009 | INR | 152 | 154 | 149.6 | 152.7 | 152.7 | +4.4 (+2.97%) | 291,838 |
| 3 Nov 2009 | INR | 159 | 160.5 | 143.1 | 148.3 | 148.3 | -10.35 (-6.52%) | 615,863 |
| 30 Oct 2009 | INR | 156.5 | 160.75 | 154 | 158.65 | 158.65 | +5.05 (+3.29%) | 781,771 |
| 29 Oct 2009 | INR | 149.9 | 155.75 | 146 | 153.6 | 153.6 | +4.75 (+3.19%) | 941,501 |
| 28 Oct 2009 | INR | 146.9 | 150.5 | 140.1 | 148.85 | 148.85 | +1.6 (+1.09%) | 192,717 |
| 27 Oct 2009 | INR | 152 | 152.8 | 146 | 147.25 | 147.25 | -5.25 (-3.44%) | 245,480 |
| 26 Oct 2009 | INR | 155 | 156 | 151.6 | 152.5 | 152.5 | -1.35 (-0.88%) | 166,351 |
| 23 Oct 2009 | INR | 160 | 160 | 151.65 | 153.85 | 153.85 | -2.95 (-1.88%) | 173,252 |
| 22 Oct 2009 | INR | 162 | 162.8 | 156 | 156.8 | 156.8 | -6.35 (-3.89%) | 169,242 |
| 21 Oct 2009 | INR | 164 | 168.2 | 161 | 163.15 | 163.15 | -1.8 (-1.09%) | 331,428 |
| 20 Oct 2009 | INR | 164.35 | 166.5 | 163.05 | 164.95 | 164.95 | +1.3 (+0.79%) | 234,833 |
| 17 Oct 2009 | INR | 165 | 166.7 | 163 | 163.65 | 163.65 | -0.5 (-0.30%) | 59,168 |
| 16 Oct 2009 | INR | 165.5 | 167.3 | 162.05 | 164.15 | 164.15 | -0.3 (-0.18%) | 233,735 |
| 15 Oct 2009 | INR | 168.9 | 170.1 | 162.9 | 164.45 | 164.45 | -3.65 (-2.17%) | 416,914 |
| 14 Oct 2009 | INR | 163 | 169.4 | 162.3 | 168.1 | 168.1 | +6.4 (+3.96%) | 1,197,883 |
| 12 Oct 2009 | INR | 158.4 | 162.9 | 156.3 | 161.7 | 161.7 | +4.35 (+2.76%) | 1,049,130 |
| 9 Oct 2009 | INR | 157.9 | 161.5 | 154.9 | 157.35 | 157.35 | +0.95 (+0.61%) | 1,221,986 |
| 8 Oct 2009 | INR | 155 | 158.8 | 152.5 | 156.4 | 156.4 | +2.7 (+1.76%) | 941,693 |
| 7 Oct 2009 | INR | 156.8 | 158.3 | 152.25 | 153.7 | 153.7 | -1.3 (-0.84%) | 1,024,827 |
| 6 Oct 2009 | INR | 150 | 155.95 | 149.45 | 155 | 155 | +7.7 (+5.23%) | 2,048,290 |
