| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 1,440 | 1,458 | 1,400 | 1,411.8 | 1,411.8 | -26.55 (-1.85%) | 36,559 |
| 17 Nov 2009 | INR | 1,465 | 1,470 | 1,425 | 1,438.35 | 1,438.35 | -15.3 (-1.05%) | 62,813 |
| 16 Nov 2009 | INR | 1,410 | 1,466.9 | 1,377.05 | 1,453.65 | 1,453.65 | +49.75 (+3.54%) | 126,638 |
| 13 Nov 2009 | INR | 1,405 | 1,425 | 1,370 | 1,403.9 | 1,403.9 | +16.8 (+1.21%) | 89,536 |
| 12 Nov 2009 | INR | 1,382 | 1,402 | 1,360 | 1,387.1 | 1,387.1 | +7.4 (+0.54%) | 63,792 |
| 11 Nov 2009 | INR | 1,373.45 | 1,390 | 1,352.1 | 1,379.7 | 1,379.7 | +20 (+1.47%) | 34,549 |
| 10 Nov 2009 | INR | 1,365 | 1,403.7 | 1,330 | 1,359.7 | 1,359.7 | +1.5 (+0.11%) | 91,789 |
| 9 Nov 2009 | INR | 1,368 | 1,375 | 1,340 | 1,358.2 | 1,358.2 | +11.45 (+0.85%) | 44,247 |
| 6 Nov 2009 | INR | 1,290 | 1,359.9 | 1,270.5 | 1,346.75 | 1,346.75 | +78.85 (+6.22%) | 77,905 |
| 5 Nov 2009 | INR | 1,222 | 1,275 | 1,215 | 1,267.9 | 1,267.9 | +38.75 (+3.15%) | 31,426 |
| 4 Nov 2009 | INR | 1,200 | 1,233 | 1,188 | 1,229.15 | 1,229.15 | +43.25 (+3.65%) | 25,783 |
| 3 Nov 2009 | INR | 1,189 | 1,221 | 1,175 | 1,185.9 | 1,185.9 | +6 (+0.51%) | 43,771 |
| 30 Oct 2009 | INR | 1,179 | 1,233 | 1,172 | 1,179.9 | 1,179.9 | +12.65 (+1.08%) | 70,068 |
| 29 Oct 2009 | INR | 1,164.9 | 1,198.8 | 1,150.1 | 1,167.25 | 1,167.25 | -15.1 (-1.28%) | 42,447 |
| 28 Oct 2009 | INR | 1,178.5 | 1,252.65 | 1,158 | 1,182.35 | 1,182.35 | -6.85 (-0.58%) | 36,501 |
| 27 Oct 2009 | INR | 1,220 | 1,226.9 | 1,157.15 | 1,189.2 | 1,189.2 | -41.7 (-3.39%) | 42,290 |
| 26 Oct 2009 | INR | 1,275 | 1,276 | 1,223 | 1,230.9 | 1,230.9 | -45.65 (-3.58%) | 44,795 |
| 23 Oct 2009 | INR | 1,290 | 1,310 | 1,271 | 1,276.55 | 1,276.55 | +4.05 (+0.32%) | 18,117 |
| 22 Oct 2009 | INR | 1,310 | 1,319.9 | 1,263.05 | 1,272.5 | 1,272.5 | -36.2 (-2.77%) | 28,872 |
| 21 Oct 2009 | INR | 1,322 | 1,343.15 | 1,296 | 1,308.7 | 1,308.7 | -12.1 (-0.92%) | 42,665 |
| 20 Oct 2009 | INR | 1,350 | 1,364 | 1,310 | 1,320.8 | 1,320.8 | -25.75 (-1.91%) | 32,384 |
| 17 Oct 2009 | INR | 1,365 | 1,365 | 1,339.9 | 1,346.55 | 1,346.55 | +1.75 (+0.13%) | 11,915 |
| 16 Oct 2009 | INR | 1,360 | 1,382.9 | 1,340 | 1,344.8 | 1,344.8 | -5.25 (-0.39%) | 73,203 |
| 15 Oct 2009 | INR | 1,347.7 | 1,368.9 | 1,333.1 | 1,350.05 | 1,350.05 | +12.45 (+0.93%) | 102,212 |
| 14 Oct 2009 | INR | 1,345 | 1,354 | 1,327.5 | 1,337.6 | 1,337.6 | +2.7 (+0.20%) | 42,578 |
| 12 Oct 2009 | INR | 1,322 | 1,338.8 | 1,300.45 | 1,334.9 | 1,334.9 | +34.45 (+2.65%) | 26,279 |
| 9 Oct 2009 | INR | 1,343.05 | 1,365 | 1,290 | 1,300.45 | 1,300.45 | -37.55 (-2.81%) | 62,669 |
| 8 Oct 2009 | INR | 1,294 | 1,350.9 | 1,287 | 1,338 | 1,338 | +53.85 (+4.19%) | 91,227 |
| 7 Oct 2009 | INR | 1,319 | 1,319 | 1,275 | 1,284.15 | 1,284.15 | -14.15 (-1.09%) | 39,371 |
| 6 Oct 2009 | INR | 1,311.25 | 1,323.95 | 1,264.45 | 1,298.3 | 1,298.3 | -0.4 (-0.03%) | 45,457 |
