| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | INR | 34,510 | 35,199 | 34,445 | 34,673.9 | 34,673.9 | +222 (+0.64%) | 6,020 |
| 20 Nov 2009 | INR | 34,501 | 34,840 | 34,224 | 34,451.9 | 34,451.9 | -508.25 (-1.45%) | 6,870 |
| 19 Nov 2009 | INR | 35,599 | 36,200 | 34,730 | 34,960.15 | 34,960.15 | -361.35 (-1.02%) | 10,540 |
| 18 Nov 2009 | INR | 36,119 | 36,149 | 35,156 | 35,321.5 | 35,321.5 | -563.1 (-1.57%) | 10,810 |
| 17 Nov 2009 | INR | 36,385 | 36,650 | 35,700.05 | 35,884.6 | 35,884.6 | -349.5 (-0.96%) | 9,060 |
| 16 Nov 2009 | INR | 36,475.2 | 37,100 | 35,600 | 36,234.1 | 36,234.1 | +205.55 (+0.57%) | 13,760 |
| 13 Nov 2009 | INR | 36,000 | 37,702 | 35,410 | 36,028.55 | 36,028.55 | -102.85 (-0.28%) | 37,630 |
| 12 Nov 2009 | INR | 37,690 | 37,850 | 35,851 | 36,131.4 | 36,131.4 | -1,558.55 (-4.14%) | 18,450 |
| 11 Nov 2009 | INR | 39,388 | 39,388 | 37,200 | 37,689.95 | 37,689.95 | -329.65 (-0.87%) | 49,850 |
| 10 Nov 2009 | INR | 36,835.65 | 39,000 | 36,100 | 38,019.6 | 38,019.6 | +1,683.85 (+4.63%) | 63,920 |
| 9 Nov 2009 | INR | 38,000.1 | 38,440 | 35,103 | 36,335.75 | 36,335.75 | +188.9 (+0.52%) | 56,230 |
| 6 Nov 2009 | INR | 30,699 | 36,146.85 | 30,699 | 36,146.85 | 36,146.85 | +6,024.45 (+20.00%) | 52,370 |
| 5 Nov 2009 | INR | 30,250 | 30,299 | 29,750 | 30,122.4 | 30,122.4 | +75.8 (+0.25%) | 4,480 |
| 4 Nov 2009 | INR | 29,999 | 30,400 | 29,500 | 30,046.6 | 30,046.6 | +846.6 (+2.90%) | 3,860 |
| 3 Nov 2009 | INR | 30,500 | 30,750 | 29,001 | 29,200 | 29,200 | -1,042.25 (-3.45%) | 4,160 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 30,242.25 | 30,242.25 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 30,500 | 31,750 | 30,000 | 30,242.25 | 30,242.25 | +500.85 (+1.68%) | 5,350 |
| 29 Oct 2009 | INR | 30,000 | 30,007 | 28,711 | 29,741.4 | 29,741.4 | -764.9 (-2.51%) | 4,720 |
| 28 Oct 2009 | INR | 31,500 | 31,500 | 29,801 | 30,506.3 | 30,506.3 | -990.15 (-3.14%) | 7,390 |
| 27 Oct 2009 | INR | 32,730 | 33,200 | 31,253 | 31,496.45 | 31,496.45 | -1,233.35 (-3.77%) | 6,280 |
| 26 Oct 2009 | INR | 33,700 | 34,109 | 32,569 | 32,729.8 | 32,729.8 | -1,002.75 (-2.97%) | 4,870 |
| 23 Oct 2009 | INR | 34,249 | 34,699 | 33,500 | 33,732.55 | 33,732.55 | +95.6 (+0.28%) | 4,700 |
| 22 Oct 2009 | INR | 34,000 | 34,500 | 33,500 | 33,636.95 | 33,636.95 | -316 (-0.93%) | 5,640 |
| 21 Oct 2009 | INR | 34,800 | 34,900 | 33,823 | 33,952.95 | 33,952.95 | -809.65 (-2.33%) | 6,060 |
| 20 Oct 2009 | INR | 35,485 | 35,599 | 34,605 | 34,762.6 | 34,762.6 | -345.7 (-0.98%) | 5,020 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 35,108.3 | 35,108.3 | -33.95 (-0.10%) | 0 |
| 17 Oct 2009 | INR | 35,480 | 36,000 | 35,010 | 35,142.25 | 35,142.25 | +33.95 (+0.10%) | 318 |
| 16 Oct 2009 | INR | 35,349 | 35,850 | 35,000 | 35,108.3 | 35,108.3 | -70.05 (-0.20%) | 8,840 |
| 15 Oct 2009 | INR | 35,000 | 35,950 | 35,000 | 35,178.35 | 35,178.35 | -234.1 (-0.66%) | 7,260 |
| 14 Oct 2009 | INR | 35,000 | 36,999 | 35,000 | 35,412.45 | 35,412.45 | +557.7 (+1.60%) | 15,970 |
