| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 153 | 158 | 151 | 153.3 | 153.3 | +0.95 (+0.62%) | 16,856 |
| 17 Nov 2009 | INR | 155.05 | 155.05 | 152.05 | 152.35 | 152.35 | -0.65 (-0.42%) | 3,808 |
| 16 Nov 2009 | INR | 156 | 158.3 | 152.25 | 153 | 153 | -2.4 (-1.54%) | 7,248 |
| 13 Nov 2009 | INR | 145.7 | 159 | 144.5 | 155.4 | 155.4 | +9.6 (+6.58%) | 21,929 |
| 12 Nov 2009 | INR | 146.95 | 150 | 145 | 145.8 | 145.8 | -1.25 (-0.85%) | 6,150 |
| 11 Nov 2009 | INR | 148.05 | 149.7 | 146 | 147.05 | 147.05 | -1.1 (-0.74%) | 9,325 |
| 10 Nov 2009 | INR | 151.95 | 154.95 | 147.1 | 148.15 | 148.15 | -2.65 (-1.76%) | 10,051 |
| 9 Nov 2009 | INR | 154 | 154 | 149.5 | 150.8 | 150.8 | -1.5 (-0.98%) | 13,234 |
| 6 Nov 2009 | INR | 155 | 156 | 150.2 | 152.3 | 152.3 | -1.2 (-0.78%) | 14,949 |
| 5 Nov 2009 | INR | 159.95 | 159.95 | 150.15 | 153.5 | 153.5 | -0.1 (-0.07%) | 12,518 |
| 4 Nov 2009 | INR | 155.15 | 158 | 151.3 | 153.6 | 153.6 | -0.1 (-0.07%) | 7,191 |
| 3 Nov 2009 | INR | 159.85 | 162 | 152.75 | 153.7 | 153.7 | -4.8 (-3.03%) | 13,116 |
| 30 Oct 2009 | INR | 156 | 166.9 | 155 | 158.5 | 158.5 | +5.8 (+3.80%) | 33,288 |
| 29 Oct 2009 | INR | 153.95 | 156 | 150 | 152.7 | 152.7 | -3.35 (-2.15%) | 14,657 |
| 28 Oct 2009 | INR | 153.95 | 160.95 | 153.95 | 156.05 | 156.05 | +0.9 (+0.58%) | 19,069 |
| 27 Oct 2009 | INR | 162.6 | 168 | 153 | 155.15 | 155.15 | -8.4 (-5.14%) | 16,644 |
| 26 Oct 2009 | INR | 162 | 173 | 162 | 163.55 | 163.55 | +4.5 (+2.83%) | 49,743 |
| 23 Oct 2009 | INR | 150 | 162 | 146 | 159.05 | 159.05 | +9.45 (+6.32%) | 49,225 |
| 22 Oct 2009 | INR | 155 | 155 | 146.05 | 149.6 | 149.6 | -3.95 (-2.57%) | 8,016 |
| 21 Oct 2009 | INR | 153.7 | 155 | 147.7 | 153.55 | 153.55 | +2.15 (+1.42%) | 10,010 |
| 20 Oct 2009 | INR | 146.5 | 152 | 146.5 | 151.4 | 151.4 | +3.4 (+2.30%) | 6,122 |
| 17 Oct 2009 | INR | 148.95 | 150.05 | 147 | 148 | 148 | -1 (-0.67%) | 3,068 |
| 16 Oct 2009 | INR | 145 | 153.9 | 143.5 | 149 | 149 | +5 (+3.47%) | 11,147 |
| 15 Oct 2009 | INR | 145 | 147 | 142 | 144 | 144 | +0.55 (+0.38%) | 6,117 |
| 14 Oct 2009 | INR | 143.05 | 146 | 142.5 | 143.45 | 143.45 | -0.55 (-0.38%) | 5,914 |
| 12 Oct 2009 | INR | 142.05 | 147 | 142 | 144 | 144 | -2.25 (-1.54%) | 7,396 |
| 9 Oct 2009 | INR | 148.5 | 148.5 | 142.15 | 146.25 | 146.25 | -1.1 (-0.75%) | 9,135 |
| 8 Oct 2009 | INR | 149.95 | 152.75 | 145.1 | 147.35 | 147.35 | -0.4 (-0.27%) | 11,709 |
| 7 Oct 2009 | INR | 151.15 | 152.75 | 147 | 147.75 | 147.75 | -3.9 (-2.57%) | 15,841 |
| 6 Oct 2009 | INR | 156.9 | 157.8 | 147 | 151.65 | 151.65 | -3.55 (-2.29%) | 27,633 |
