| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 180 | 181.95 | 175 | 176.9 | 176.9 | -2.2 (-1.23%) | 27,034 |
| 17 Nov 2009 | INR | 186 | 186.45 | 177.55 | 179.1 | 179.1 | -5.5 (-2.98%) | 21,575 |
| 16 Nov 2009 | INR | 186 | 189.8 | 182 | 184.6 | 184.6 | +0.9 (+0.49%) | 34,515 |
| 13 Nov 2009 | INR | 182 | 185 | 176.25 | 183.7 | 183.7 | +7.1 (+4.02%) | 48,649 |
| 12 Nov 2009 | INR | 183.25 | 184.5 | 175 | 176.6 | 176.6 | -5.5 (-3.02%) | 28,090 |
| 11 Nov 2009 | INR | 178.95 | 185 | 177.05 | 182.1 | 182.1 | +4.65 (+2.62%) | 52,361 |
| 10 Nov 2009 | INR | 178.9 | 181.9 | 176 | 177.45 | 177.45 | +1.15 (+0.65%) | 34,117 |
| 9 Nov 2009 | INR | 174 | 181.9 | 172.5 | 176.3 | 176.3 | +0.3 (+0.17%) | 49,131 |
| 6 Nov 2009 | INR | 175.25 | 179.95 | 172.15 | 176 | 176 | +3.1 (+1.79%) | 43,287 |
| 5 Nov 2009 | INR | 163 | 174.85 | 163 | 172.9 | 172.9 | +7.5 (+4.53%) | 66,372 |
| 4 Nov 2009 | INR | 163.9 | 167.3 | 156.15 | 165.4 | 165.4 | +8.85 (+5.65%) | 70,920 |
| 3 Nov 2009 | INR | 172 | 176 | 154 | 156.55 | 156.55 | -22.45 (-12.54%) | 111,186 |
| 30 Oct 2009 | INR | 194.5 | 201.5 | 176.15 | 179 | 179 | -13.15 (-6.84%) | 143,421 |
| 29 Oct 2009 | INR | 196.05 | 196.45 | 190.1 | 192.15 | 192.15 | -6.4 (-3.22%) | 79,022 |
| 28 Oct 2009 | INR | 204 | 210.4 | 195 | 198.55 | 198.55 | -12.35 (-5.86%) | 132,324 |
| 27 Oct 2009 | INR | 223.25 | 227 | 208 | 210.9 | 210.9 | -17.5 (-7.66%) | 181,105 |
| 26 Oct 2009 | INR | 231 | 238.9 | 220.5 | 228.4 | 228.4 | -3.45 (-1.49%) | 150,419 |
| 23 Oct 2009 | INR | 228.9 | 236.9 | 227.6 | 231.85 | 231.85 | +7.8 (+3.48%) | 126,847 |
| 22 Oct 2009 | INR | 238.55 | 238.9 | 222.15 | 224.05 | 224.05 | -14.5 (-6.08%) | 76,872 |
| 21 Oct 2009 | INR | 232.15 | 243.9 | 232 | 238.55 | 238.55 | +5.55 (+2.38%) | 179,649 |
| 20 Oct 2009 | INR | 245 | 245 | 231.1 | 233 | 233 | -8.4 (-3.48%) | 179,990 |
| 17 Oct 2009 | INR | 234.9 | 248.35 | 226.3 | 241.4 | 241.4 | +16.1 (+7.15%) | 257,923 |
| 16 Oct 2009 | INR | 201 | 234.3 | 199.5 | 225.3 | 225.3 | +29.95 (+15.33%) | 672,069 |
| 15 Oct 2009 | INR | 201.8 | 202.45 | 194.2 | 195.35 | 195.35 | -3.1 (-1.56%) | 85,335 |
| 14 Oct 2009 | INR | 188.9 | 202 | 185.95 | 198.45 | 198.45 | +15.2 (+8.29%) | 224,485 |
| 12 Oct 2009 | INR | 184.4 | 188.25 | 182 | 183.25 | 183.25 | -0.7 (-0.38%) | 58,998 |
| 9 Oct 2009 | INR | 196 | 196 | 183 | 183.95 | 183.95 | -4.2 (-2.23%) | 91,879 |
| 8 Oct 2009 | INR | 190 | 190 | 184 | 188.15 | 188.15 | +4.4 (+2.39%) | 101,254 |
| 7 Oct 2009 | INR | 184.4 | 192 | 182.5 | 183.75 | 183.75 | +3.85 (+2.14%) | 144,880 |
| 6 Oct 2009 | INR | 187 | 198 | 175 | 179.9 | 179.9 | -5.5 (-2.97%) | 173,746 |
