| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 426.65 | 439.7 | 419 | 427.2 | 427.2 | +1.55 (+0.36%) | 529,320 |
| 17 Nov 2009 | INR | 436 | 439.45 | 422 | 425.65 | 425.65 | -9.25 (-2.13%) | 209,466 |
| 16 Nov 2009 | INR | 441.4 | 448.25 | 432.5 | 434.9 | 434.9 | -0.95 (-0.22%) | 435,337 |
| 13 Nov 2009 | INR | 434 | 456 | 415 | 435.85 | 435.85 | -1.4 (-0.32%) | 1,804,600 |
| 12 Nov 2009 | INR | 460.85 | 462.9 | 434 | 437.25 | 437.25 | -23.95 (-5.19%) | 645,525 |
| 11 Nov 2009 | INR | 444 | 477 | 436.1 | 461.2 | 461.2 | +27.5 (+6.34%) | 2,313,955 |
| 10 Nov 2009 | INR | 369.9 | 433.7 | 368.05 | 433.7 | 433.7 | +72.25 (+19.99%) | 1,838,614 |
| 9 Nov 2009 | INR | 345 | 372 | 345 | 361.45 | 361.45 | +23.05 (+6.81%) | 350,344 |
| 6 Nov 2009 | INR | 315 | 338.4 | 315 | 338.4 | 338.4 | +30.75 (+10.00%) | 44,100 |
| 5 Nov 2009 | INR | 296.5 | 312.9 | 290.3 | 307.65 | 307.65 | +13.65 (+4.64%) | 65,951 |
| 4 Nov 2009 | INR | 296 | 300 | 286.2 | 294 | 294 | +7.8 (+2.73%) | 43,053 |
| 3 Nov 2009 | INR | 303 | 309.8 | 283.15 | 286.2 | 286.2 | -13.45 (-4.49%) | 30,680 |
| 30 Oct 2009 | INR | 308 | 311.7 | 298 | 299.65 | 299.65 | -1.1 (-0.37%) | 22,950 |
| 29 Oct 2009 | INR | 306 | 311 | 296 | 300.75 | 300.75 | -17.05 (-5.37%) | 38,812 |
| 28 Oct 2009 | INR | 310.3 | 317.8 | 301 | 317.8 | 317.8 | +6.9 (+2.22%) | 35,668 |
| 27 Oct 2009 | INR | 327.5 | 327.5 | 309 | 310.9 | 310.9 | -16.45 (-5.03%) | 38,343 |
| 26 Oct 2009 | INR | 337 | 342 | 325.1 | 327.35 | 327.35 | -8.45 (-2.52%) | 32,883 |
| 23 Oct 2009 | INR | 344.7 | 344.7 | 333.55 | 335.8 | 335.8 | -2.85 (-0.84%) | 20,947 |
| 22 Oct 2009 | INR | 346 | 348 | 337.5 | 338.65 | 338.65 | -7.9 (-2.28%) | 38,642 |
| 21 Oct 2009 | INR | 352 | 359 | 345 | 346.55 | 346.55 | -4.55 (-1.30%) | 55,947 |
| 20 Oct 2009 | INR | 354 | 356.8 | 347.1 | 351.1 | 351.1 | -0.05 (-0.01%) | 44,336 |
| 17 Oct 2009 | INR | 354 | 354 | 350 | 351.15 | 351.15 | +2.4 (+0.69%) | 10,043 |
| 16 Oct 2009 | INR | 345.3 | 357 | 343.6 | 348.75 | 348.75 | +4.5 (+1.31%) | 58,341 |
| 15 Oct 2009 | INR | 347.5 | 350.7 | 341.45 | 344.25 | 344.25 | -0.5 (-0.15%) | 39,931 |
| 14 Oct 2009 | INR | 345 | 348.35 | 343.15 | 344.75 | 344.75 | +3.4 (+1.00%) | 37,009 |
| 12 Oct 2009 | INR | 345 | 345.95 | 339 | 341.35 | 341.35 | -2.8 (-0.81%) | 18,053 |
| 9 Oct 2009 | INR | 345.5 | 348.7 | 340.55 | 344.15 | 344.15 | -0.7 (-0.20%) | 37,520 |
| 8 Oct 2009 | INR | 353 | 354.9 | 343.05 | 344.85 | 344.85 | -4.15 (-1.19%) | 21,867 |
| 7 Oct 2009 | INR | 340 | 357.8 | 340 | 349 | 349 | +1.75 (+0.50%) | 24,773 |
| 6 Oct 2009 | INR | 352.7 | 352.7 | 341.25 | 347.25 | 347.25 | -2.1 (-0.60%) | 32,842 |
