| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 132.5 | 138.45 | 132.35 | 137 | 27.4 | +1.95 (+1.44%) | 9,413 |
| 17 Nov 2009 | INR | 140.1 | 141 | 131 | 135.05 | 27.01 | -4.95 (-3.54%) | 27,561 |
| 16 Nov 2009 | INR | 139 | 142 | 138 | 140 | 28 | -0.05 (-0.04%) | 27,414 |
| 13 Nov 2009 | INR | 140 | 141 | 137.3 | 140.05 | 28.01 | -0.1 (-0.07%) | 9,030 |
| 12 Nov 2009 | INR | 139.45 | 144.05 | 135.25 | 140.15 | 28.03 | +2.95 (+2.15%) | 36,853 |
| 11 Nov 2009 | INR | 138 | 140 | 136.25 | 137.2 | 27.44 | -0.05 (-0.04%) | 10,881 |
| 10 Nov 2009 | INR | 139.85 | 142 | 137 | 137.25 | 27.45 | +0.6 (+0.44%) | 54,472 |
| 9 Nov 2009 | INR | 141 | 143.25 | 135.25 | 136.65 | 27.33 | -0.4 (-0.29%) | 19,299 |
| 6 Nov 2009 | INR | 136.7 | 137.05 | 134.2 | 137.05 | 27.41 | +6.5 (+4.98%) | 114,108 |
| 5 Nov 2009 | INR | 129 | 130.55 | 126.05 | 130.55 | 26.11 | +6.2 (+4.99%) | 105,138 |
| 4 Nov 2009 | INR | 119.05 | 124.35 | 116 | 124.35 | 24.87 | +5.9 (+4.98%) | 14,360 |
| 3 Nov 2009 | INR | 123.85 | 123.85 | 116.65 | 118.45 | 23.69 | -3.55 (-2.91%) | 57,990 |
| 30 Oct 2009 | INR | 124.9 | 128.15 | 121.2 | 122 | 24.4 | -0.05 (-0.04%) | 65,995 |
| 29 Oct 2009 | INR | 120 | 126 | 120 | 122.05 | 24.41 | -2.75 (-2.20%) | 15,046 |
| 28 Oct 2009 | INR | 120.1 | 126.5 | 120.1 | 124.8 | 24.96 | -0.95 (-0.76%) | 18,532 |
| 27 Oct 2009 | INR | 127.55 | 134.75 | 125.75 | 125.75 | 25.15 | -6.6 (-4.99%) | 37,700 |
| 26 Oct 2009 | INR | 137.5 | 138 | 129 | 132.35 | 26.47 | -3.1 (-2.29%) | 26,608 |
| 23 Oct 2009 | INR | 145.7 | 145.7 | 135.35 | 135.45 | 27.09 | -7 (-4.91%) | 53,114 |
| 22 Oct 2009 | INR | 147.1 | 148.45 | 142 | 142.45 | 28.49 | -5.7 (-3.85%) | 21,049 |
| 21 Oct 2009 | INR | 152.95 | 155.75 | 146.65 | 148.15 | 29.63 | -3.3 (-2.18%) | 28,785 |
| 20 Oct 2009 | INR | 148.9 | 155 | 146.9 | 151.45 | 30.29 | +3.45 (+2.33%) | 48,048 |
| 17 Oct 2009 | INR | 149.9 | 152.8 | 147 | 148 | 29.6 | +0.05 (+0.03%) | 16,326 |
| 16 Oct 2009 | INR | 151.5 | 151.8 | 145.4 | 147.95 | 29.59 | -3.35 (-2.21%) | 78,539 |
| 15 Oct 2009 | INR | 159 | 159 | 149.15 | 151.3 | 30.26 | -0.15 (-0.10%) | 196,929 |
| 14 Oct 2009 | INR | 145.1 | 151.45 | 145.1 | 151.45 | 30.29 | +7.2 (+4.99%) | 22,515 |
| 12 Oct 2009 | INR | 154.8 | 155.9 | 143.4 | 144.25 | 28.85 | -6.55 (-4.34%) | 44,690 |
| 9 Oct 2009 | INR | 149.7 | 150.8 | 146 | 150.8 | 30.16 | +7.15 (+4.98%) | 428,292 |
| 8 Oct 2009 | INR | 138.45 | 143.65 | 133.1 | 143.65 | 28.73 | +6.8 (+4.97%) | 118,456 |
| 7 Oct 2009 | INR | 136 | 141.35 | 136 | 136.85 | 27.37 | +0.4 (+0.29%) | 13,386 |
| 6 Oct 2009 | INR | 141.9 | 142.95 | 134.75 | 136.45 | 27.29 | -4.55 (-3.23%) | 32,015 |
