| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | INR | 315 | 315 | 292 | 297.15 | 297.15 | -12.3 (-3.97%) | 380,867 |
| 23 Nov 2009 | INR | 305 | 315.4 | 300.9 | 309.45 | 309.45 | +4 (+1.31%) | 509,142 |
| 20 Nov 2009 | INR | 277 | 310.8 | 268 | 305.45 | 305.45 | +26.35 (+9.44%) | 555,101 |
| 19 Nov 2009 | INR | 286.5 | 289.95 | 275.1 | 279.1 | 279.1 | -5.8 (-2.04%) | 109,226 |
| 18 Nov 2009 | INR | 282 | 295.8 | 276 | 284.9 | 284.9 | +3.9 (+1.39%) | 330,054 |
| 17 Nov 2009 | INR | 286.5 | 289.75 | 278.4 | 281 | 281 | -4.35 (-1.52%) | 113,775 |
| 16 Nov 2009 | INR | 278.65 | 300.8 | 278.65 | 285.35 | 285.35 | +6.7 (+2.40%) | 570,950 |
| 13 Nov 2009 | INR | 295 | 295 | 275 | 278.65 | 278.65 | -10.25 (-3.55%) | 356,898 |
| 12 Nov 2009 | INR | 275 | 321.1 | 255.25 | 288.9 | 288.9 | +16.3 (+5.98%) | 2,551,221 |
| 11 Nov 2009 | INR | 232.4 | 272.6 | 231.9 | 272.6 | 272.6 | +45.4 (+19.98%) | 659,363 |
| 10 Nov 2009 | INR | 228 | 231.8 | 222 | 227.2 | 227.2 | -0.25 (-0.11%) | 36,628 |
| 9 Nov 2009 | INR | 228 | 233.4 | 223.3 | 227.45 | 227.45 | +4.55 (+2.04%) | 51,505 |
| 6 Nov 2009 | INR | 231 | 231.9 | 222 | 222.9 | 222.9 | -3.15 (-1.39%) | 24,065 |
| 5 Nov 2009 | INR | 228.5 | 229 | 220.35 | 226.05 | 226.05 | -0.05 (-0.02%) | 18,432 |
| 4 Nov 2009 | INR | 226 | 230.9 | 225 | 226.1 | 226.1 | +5.85 (+2.66%) | 36,539 |
| 3 Nov 2009 | INR | 231.1 | 236.7 | 217 | 220.25 | 220.25 | -14.1 (-6.02%) | 40,586 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 234.35 | 234.35 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 231 | 243.9 | 230 | 234.35 | 234.35 | +6.55 (+2.88%) | 42,139 |
| 29 Oct 2009 | INR | 229 | 235.9 | 226.05 | 227.8 | 227.8 | -9.1 (-3.84%) | 40,006 |
| 28 Oct 2009 | INR | 230.05 | 240 | 227 | 236.9 | 236.9 | +7.3 (+3.18%) | 74,868 |
| 27 Oct 2009 | INR | 237.75 | 237.75 | 220.1 | 229.6 | 229.6 | -9.15 (-3.83%) | 112,384 |
| 26 Oct 2009 | INR | 239.7 | 241.5 | 230 | 238.75 | 238.75 | +1.45 (+0.61%) | 326,929 |
| 23 Oct 2009 | INR | 218.95 | 247 | 214.9 | 237.3 | 237.3 | +26.4 (+12.52%) | 998,017 |
| 22 Oct 2009 | INR | 224 | 228.3 | 209.65 | 210.9 | 210.9 | -10.15 (-4.59%) | 216,183 |
| 21 Oct 2009 | INR | 225.25 | 229.9 | 219.05 | 221.05 | 221.05 | -2.75 (-1.23%) | 94,433 |
| 20 Oct 2009 | INR | 225 | 229 | 218.45 | 223.8 | 223.8 | +5.9 (+2.71%) | 162,524 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 217.9 | 217.9 | -3.6 (-1.63%) | 0 |
| 17 Oct 2009 | INR | 220.7 | 222.9 | 219 | 221.5 | 221.5 | +3.6 (+1.65%) | 8,094 |
| 16 Oct 2009 | INR | 219.5 | 220.45 | 217.05 | 217.9 | 217.9 | -0.25 (-0.11%) | 25,648 |
| 15 Oct 2009 | INR | 219.9 | 221.7 | 217 | 218.15 | 218.15 | +3.05 (+1.42%) | 57,068 |
