| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 681 | 681 | 673 | 674.3 | 674.3 | -7.9 (-1.16%) | 145,153 |
| 17 Nov 2009 | INR | 694 | 694 | 680.05 | 682.2 | 682.2 | -5.95 (-0.86%) | 15,281 |
| 16 Nov 2009 | INR | 684.1 | 694 | 680.1 | 688.15 | 688.15 | +6.55 (+0.96%) | 11,195 |
| 13 Nov 2009 | INR | 676 | 688 | 670 | 681.6 | 681.6 | -0.3 (-0.04%) | 156,211 |
| 12 Nov 2009 | INR | 679.1 | 689 | 675.1 | 681.9 | 681.9 | +2.15 (+0.32%) | 19,631 |
| 11 Nov 2009 | INR | 680 | 688 | 665 | 679.75 | 679.75 | 0.0 (0.0%) | 40,605 |
| 10 Nov 2009 | INR | 700 | 701.8 | 679 | 679.75 | 679.75 | -21 (-3.00%) | 38,868 |
| 9 Nov 2009 | INR | 699.85 | 704 | 699 | 700.75 | 700.75 | +0.9 (+0.13%) | 8,302 |
| 6 Nov 2009 | INR | 700 | 705 | 699 | 699.85 | 699.85 | +4.45 (+0.64%) | 13,541 |
| 5 Nov 2009 | INR | 704 | 705.4 | 688 | 695.4 | 695.4 | -3.05 (-0.44%) | 16,001 |
| 4 Nov 2009 | INR | 703 | 709 | 696.25 | 698.45 | 698.45 | -1.65 (-0.24%) | 9,158 |
| 3 Nov 2009 | INR | 686.35 | 703 | 686.35 | 700.1 | 700.1 | -0.6 (-0.09%) | 27,272 |
| 30 Oct 2009 | INR | 715 | 724 | 694 | 700.7 | 700.7 | -5.75 (-0.81%) | 29,333 |
| 29 Oct 2009 | INR | 700 | 709.9 | 696 | 706.45 | 706.45 | +1.35 (+0.19%) | 14,220 |
| 28 Oct 2009 | INR | 715 | 720 | 700.05 | 705.1 | 705.1 | +6.25 (+0.89%) | 30,046 |
| 27 Oct 2009 | INR | 720 | 727.9 | 695.5 | 698.85 | 698.85 | -24.85 (-3.43%) | 28,110 |
| 26 Oct 2009 | INR | 716.4 | 735 | 716.4 | 723.7 | 723.7 | +15.3 (+2.16%) | 77,504 |
| 23 Oct 2009 | INR | 693 | 713.8 | 693 | 708.4 | 708.4 | +15.2 (+2.19%) | 46,068 |
| 22 Oct 2009 | INR | 690 | 698.1 | 683.65 | 693.2 | 693.2 | +1.85 (+0.27%) | 19,444 |
| 21 Oct 2009 | INR | 687 | 694 | 677 | 691.35 | 691.35 | +1.7 (+0.25%) | 44,036 |
| 20 Oct 2009 | INR | 690 | 694 | 685.05 | 689.65 | 689.65 | +1.3 (+0.19%) | 10,663 |
| 17 Oct 2009 | INR | 703 | 703 | 685 | 688.35 | 688.35 | +3.95 (+0.58%) | 9,762 |
| 16 Oct 2009 | INR | 683 | 690.4 | 681.1 | 684.4 | 684.4 | +2.4 (+0.35%) | 10,268 |
| 15 Oct 2009 | INR | 694.25 | 700 | 677 | 682 | 682 | -12.5 (-1.80%) | 16,922 |
| 14 Oct 2009 | INR | 690 | 706 | 685 | 694.5 | 694.5 | +8.4 (+1.22%) | 53,174 |
| 12 Oct 2009 | INR | 651.15 | 689.9 | 644 | 686.1 | 686.1 | +7.9 (+1.16%) | 27,898 |
| 9 Oct 2009 | INR | 684 | 694.4 | 671.15 | 678.2 | 678.2 | -1.8 (-0.26%) | 46,729 |
| 8 Oct 2009 | INR | 665 | 685 | 661 | 680 | 680 | +17.95 (+2.71%) | 67,994 |
| 7 Oct 2009 | INR | 652 | 675.9 | 650.1 | 662.05 | 662.05 | +13.9 (+2.14%) | 135,036 |
| 6 Oct 2009 | INR | 636 | 652 | 629.9 | 648.15 | 648.15 | +14.25 (+2.25%) | 69,031 |
