| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 283.25 | 283.7 | 276.6 | 277.7 | 277.7 | -5.05 (-1.79%) | 132,229 |
| 17 Nov 2009 | INR | 281.05 | 286.4 | 280.15 | 282.75 | 282.75 | +2.65 (+0.95%) | 134,421 |
| 16 Nov 2009 | INR | 283 | 289 | 279 | 280.1 | 280.1 | -0.65 (-0.23%) | 116,559 |
| 13 Nov 2009 | INR | 281.25 | 282.95 | 272.2 | 280.75 | 280.75 | +0.1 (+0.04%) | 54,994 |
| 12 Nov 2009 | INR | 285 | 289.8 | 278.5 | 280.65 | 280.65 | -2.65 (-0.94%) | 109,975 |
| 11 Nov 2009 | INR | 285.05 | 285.25 | 280.1 | 283.3 | 283.3 | -1 (-0.35%) | 110,611 |
| 10 Nov 2009 | INR | 294.4 | 294.8 | 281.75 | 284.3 | 284.3 | -7.75 (-2.65%) | 118,184 |
| 9 Nov 2009 | INR | 286 | 303.8 | 281 | 292.05 | 292.05 | +11 (+3.91%) | 307,542 |
| 6 Nov 2009 | INR | 281.25 | 284.8 | 278 | 281.05 | 281.05 | +3.35 (+1.21%) | 121,469 |
| 5 Nov 2009 | INR | 278.6 | 280.9 | 272.15 | 277.7 | 277.7 | +0.65 (+0.23%) | 63,630 |
| 4 Nov 2009 | INR | 272.85 | 279.45 | 270.1 | 277.05 | 277.05 | +4.2 (+1.54%) | 72,363 |
| 3 Nov 2009 | INR | 279 | 280 | 265.1 | 272.85 | 272.85 | -7.5 (-2.68%) | 163,615 |
| 30 Oct 2009 | INR | 278 | 283.25 | 277 | 280.35 | 280.35 | +8.35 (+3.07%) | 248,059 |
| 29 Oct 2009 | INR | 270 | 277.9 | 266.15 | 272 | 272 | -6.75 (-2.42%) | 249,377 |
| 28 Oct 2009 | INR | 284.1 | 284.65 | 269.45 | 278.75 | 278.75 | -7.05 (-2.47%) | 241,459 |
| 27 Oct 2009 | INR | 305.2 | 309 | 285 | 285.8 | 285.8 | -29.25 (-9.28%) | 552,376 |
| 26 Oct 2009 | INR | 317.35 | 319 | 306.55 | 315.05 | 315.05 | -0.85 (-0.27%) | 228,231 |
| 23 Oct 2009 | INR | 319.65 | 321.2 | 313.4 | 315.9 | 315.9 | -0.2 (-0.06%) | 115,709 |
| 22 Oct 2009 | INR | 327 | 327.95 | 313.35 | 316.1 | 316.1 | -9.35 (-2.87%) | 211,052 |
| 21 Oct 2009 | INR | 331.35 | 337.4 | 323 | 325.45 | 325.45 | -5.9 (-1.78%) | 556,054 |
| 20 Oct 2009 | INR | 335.6 | 339.6 | 326.15 | 331.35 | 331.35 | -2.8 (-0.84%) | 421,530 |
| 17 Oct 2009 | INR | 335.5 | 337.15 | 332.35 | 334.15 | 334.15 | +0.65 (+0.19%) | 184,902 |
| 16 Oct 2009 | INR | 320.4 | 339.7 | 320 | 333.5 | 333.5 | +14.7 (+4.61%) | 927,705 |
| 15 Oct 2009 | INR | 320 | 322.7 | 317.05 | 318.8 | 318.8 | +0.1 (+0.03%) | 225,690 |
| 14 Oct 2009 | INR | 320 | 323 | 316.3 | 318.7 | 318.7 | +0.55 (+0.17%) | 225,388 |
| 12 Oct 2009 | INR | 319.7 | 323 | 316.55 | 318.15 | 318.15 | +0.4 (+0.13%) | 250,501 |
| 9 Oct 2009 | INR | 315.9 | 319.4 | 314 | 317.75 | 317.75 | +5.45 (+1.75%) | 287,019 |
| 8 Oct 2009 | INR | 320.1 | 321 | 309.5 | 312.3 | 312.3 | -2.4 (-0.76%) | 212,886 |
| 7 Oct 2009 | INR | 320 | 324.8 | 313.1 | 314.7 | 314.7 | -2.3 (-0.73%) | 325,683 |
| 6 Oct 2009 | INR | 321.3 | 321.3 | 306.1 | 317 | 317 | +0.4 (+0.13%) | 289,920 |
