| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 84.9 | 87.55 | 84.1 | 86.3 | 86.3 | +1.1 (+1.29%) | 8,487,294 |
| 17 Nov 2009 | INR | 86.65 | 86.65 | 83.55 | 85.2 | 85.2 | -1 (-1.16%) | 7,327,400 |
| 16 Nov 2009 | INR | 85 | 86.75 | 84.5 | 86.2 | 86.2 | +2.3 (+2.74%) | 6,707,237 |
| 13 Nov 2009 | INR | 83.5 | 85.3 | 82.35 | 83.9 | 83.9 | -0.55 (-0.65%) | 9,197,434 |
| 12 Nov 2009 | INR | 88 | 88.95 | 83.8 | 84.45 | 84.45 | -4.45 (-5.01%) | 10,727,006 |
| 11 Nov 2009 | INR | 86 | 89.4 | 84.2 | 88.9 | 88.9 | +2.65 (+3.07%) | 9,493,461 |
| 10 Nov 2009 | INR | 90.25 | 90.7 | 85.55 | 86.25 | 86.25 | -2.4 (-2.71%) | 12,014,947 |
| 9 Nov 2009 | INR | 86.9 | 89.3 | 83.75 | 88.65 | 88.65 | +1.45 (+1.66%) | 13,168,367 |
| 6 Nov 2009 | INR | 86 | 88.3 | 85.5 | 87.2 | 87.2 | +2.05 (+2.41%) | 12,038,816 |
| 5 Nov 2009 | INR | 83.5 | 85.9 | 80.3 | 85.15 | 85.15 | +2.95 (+3.59%) | 17,809,606 |
| 4 Nov 2009 | INR | 77 | 83.7 | 74.65 | 82.2 | 82.2 | +7.5 (+10.04%) | 17,942,869 |
| 3 Nov 2009 | INR | 81 | 81 | 73.7 | 74.7 | 74.7 | -7.55 (-9.18%) | 11,586,435 |
| 30 Oct 2009 | INR | 83.65 | 86.95 | 81.2 | 82.25 | 82.25 | +1.4 (+1.73%) | 15,105,105 |
| 29 Oct 2009 | INR | 84.7 | 84.75 | 80.05 | 80.85 | 80.85 | -6.15 (-7.07%) | 21,992,627 |
| 28 Oct 2009 | INR | 84.9 | 88.5 | 80.8 | 87 | 87 | +1.35 (+1.58%) | 20,957,081 |
| 27 Oct 2009 | INR | 91 | 92 | 83.85 | 85.65 | 85.65 | -7.1 (-7.65%) | 22,058,538 |
| 26 Oct 2009 | INR | 98 | 99.7 | 92.1 | 92.75 | 92.75 | -5.9 (-5.98%) | 10,388,950 |
| 23 Oct 2009 | INR | 101.5 | 102.85 | 97.85 | 98.65 | 98.65 | -1.65 (-1.65%) | 10,653,885 |
| 22 Oct 2009 | INR | 106 | 106.15 | 99.6 | 100.3 | 100.3 | -5.75 (-5.42%) | 10,566,133 |
| 21 Oct 2009 | INR | 105.8 | 108.4 | 104.65 | 106.05 | 106.05 | -0.05 (-0.05%) | 11,540,375 |
| 20 Oct 2009 | INR | 105.15 | 107.9 | 105 | 106.1 | 106.1 | +1.85 (+1.77%) | 8,831,528 |
| 17 Oct 2009 | INR | 105.5 | 106.3 | 103.65 | 104.25 | 104.25 | -0.55 (-0.52%) | 2,312,459 |
| 16 Oct 2009 | INR | 102.5 | 105.4 | 102 | 104.8 | 104.8 | +2.25 (+2.19%) | 12,891,798 |
| 15 Oct 2009 | INR | 106.9 | 107 | 102.2 | 102.55 | 102.55 | -2.75 (-2.61%) | 11,628,009 |
| 14 Oct 2009 | INR | 102 | 106.1 | 102 | 105.3 | 105.3 | +4.4 (+4.36%) | 11,236,390 |
| 12 Oct 2009 | INR | 99.1 | 101.4 | 98.25 | 100.9 | 100.9 | +2.35 (+2.38%) | 7,574,121 |
| 9 Oct 2009 | INR | 102.8 | 103.15 | 98.05 | 98.55 | 98.55 | -2.5 (-2.47%) | 10,620,611 |
| 8 Oct 2009 | INR | 99.9 | 102.1 | 96.6 | 101.05 | 101.05 | +2.4 (+2.43%) | 15,030,375 |
| 7 Oct 2009 | INR | 100 | 102.6 | 98 | 98.65 | 98.65 | -0.2 (-0.20%) | 10,600,340 |
| 6 Oct 2009 | INR | 101 | 101.7 | 94.25 | 98.85 | 98.85 | -1.55 (-1.54%) | 14,341,240 |
