| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2009 | INR | 284.7 | 300 | 283 | 293.45 | 293.45 | +14.35 (+5.14%) | 50,922 |
| 6 Nov 2009 | INR | 295 | 309.95 | 276 | 279.1 | 279.1 | -9.4 (-3.26%) | 24,032 |
| 5 Nov 2009 | INR | 269 | 296.9 | 247.1 | 288.5 | 288.5 | +18.55 (+6.87%) | 67,152 |
| 4 Nov 2009 | INR | 302 | 304.8 | 269.95 | 269.95 | 269.95 | -29.95 (-9.99%) | 70,377 |
| 3 Nov 2009 | INR | 333.9 | 333.9 | 299.9 | 299.9 | 299.9 | -33.3 (-9.99%) | 27,206 |
| 30 Oct 2009 | INR | 348.2 | 350 | 331.05 | 333.2 | 333.2 | -5.55 (-1.64%) | 7,543 |
| 29 Oct 2009 | INR | 340 | 343.4 | 336 | 338.75 | 338.75 | -2.25 (-0.66%) | 9,578 |
| 28 Oct 2009 | INR | 328.4 | 358 | 321.05 | 341 | 341 | +12.95 (+3.95%) | 20,790 |
| 27 Oct 2009 | INR | 340 | 341 | 327 | 328.05 | 328.05 | -14.9 (-4.34%) | 6,250 |
| 26 Oct 2009 | INR | 345 | 345 | 337.15 | 342.95 | 342.95 | -0.05 (-0.01%) | 23,707 |
| 23 Oct 2009 | INR | 348 | 356.95 | 342.5 | 343 | 343 | +4.1 (+1.21%) | 5,814 |
| 22 Oct 2009 | INR | 362.8 | 362.8 | 335.2 | 338.9 | 338.9 | -16.95 (-4.76%) | 4,969 |
| 21 Oct 2009 | INR | 357 | 361.9 | 350 | 355.85 | 355.85 | -3.4 (-0.95%) | 6,003 |
| 20 Oct 2009 | INR | 341.05 | 368 | 341.05 | 359.25 | 359.25 | -3.7 (-1.02%) | 2,441 |
| 17 Oct 2009 | INR | 377 | 377 | 359.95 | 362.95 | 362.95 | -2.7 (-0.74%) | 6,967 |
| 16 Oct 2009 | INR | 360 | 377 | 358 | 365.65 | 365.65 | +8.1 (+2.27%) | 46,539 |
| 15 Oct 2009 | INR | 362 | 366.65 | 355 | 357.55 | 357.55 | -0.6 (-0.17%) | 4,448 |
| 14 Oct 2009 | INR | 365.15 | 373 | 354 | 358.15 | 358.15 | -4.15 (-1.15%) | 19,283 |
| 12 Oct 2009 | INR | 341.1 | 362.3 | 330 | 362.3 | 362.3 | +32.9 (+9.99%) | 89,197 |
| 9 Oct 2009 | INR | 348.7 | 348.7 | 325 | 329.4 | 329.4 | -12.75 (-3.73%) | 10,498 |
| 8 Oct 2009 | INR | 320 | 349 | 316.35 | 342.15 | 342.15 | +25 (+7.88%) | 106,754 |
| 7 Oct 2009 | INR | 314.05 | 323.85 | 314.05 | 317.15 | 317.15 | -0.85 (-0.27%) | 3,549 |
| 6 Oct 2009 | INR | 314.05 | 322.9 | 310 | 318 | 318 | +1.25 (+0.39%) | 5,773 |
| 5 Oct 2009 | INR | 320 | 322.1 | 313.1 | 316.75 | 316.75 | -1.3 (-0.41%) | 14,715 |
| 1 Oct 2009 | INR | 318 | 321.8 | 315.05 | 318.05 | 318.05 | -0.95 (-0.30%) | 2,699 |
| 30 Sep 2009 | INR | 322 | 324.8 | 316.9 | 319 | 319 | -4 (-1.24%) | 5,415 |
| 29 Sep 2009 | INR | 324.5 | 326.95 | 320 | 323 | 323 | +2.05 (+0.64%) | 7,389 |
| 25 Sep 2009 | INR | 328.5 | 334.55 | 316.25 | 320.95 | 320.95 | -10.95 (-3.30%) | 31,419 |
| 24 Sep 2009 | INR | 322 | 343.9 | 320.45 | 331.9 | 331.9 | +6.65 (+2.04%) | 9,511 |
| 23 Sep 2009 | INR | 330 | 331.65 | 323.25 | 325.25 | 325.25 | -3.7 (-1.12%) | 5,528 |
