| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2009 | INR | 143.55 | 152 | 143.5 | 147.05 | 147.05 | +2.75 (+1.91%) | 899,290 |
| 12 Nov 2009 | INR | 147.5 | 149.5 | 143.15 | 144.3 | 144.3 | -2.55 (-1.74%) | 260,800 |
| 11 Nov 2009 | INR | 147.65 | 149 | 145.6 | 146.85 | 146.85 | -1.3 (-0.88%) | 680,480 |
| 10 Nov 2009 | INR | 151 | 151 | 147 | 148.15 | 148.15 | -0.55 (-0.37%) | 645,830 |
| 9 Nov 2009 | INR | 154.7 | 154.7 | 147.6 | 148.7 | 148.7 | -4.9 (-3.19%) | 384,010 |
| 6 Nov 2009 | INR | 153.5 | 161 | 152 | 153.6 | 153.6 | +2.5 (+1.65%) | 1,173,090 |
| 5 Nov 2009 | INR | 143.9 | 153 | 135 | 151.1 | 151.1 | +8.9 (+6.26%) | 1,491,420 |
| 4 Nov 2009 | INR | 138 | 151.45 | 134.8 | 142.2 | 142.2 | +8.6 (+6.44%) | 3,570,880 |
| 3 Nov 2009 | INR | 155 | 155 | 131.85 | 133.6 | 133.6 | -29.4 (-18.04%) | 4,219,570 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 163 | 163 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 190 | 190.6 | 151.6 | 163 | 163 | -26.45 (-13.96%) | 1,785,170 |
| 29 Oct 2009 | INR | 191 | 193.95 | 186 | 189.45 | 189.45 | -4.95 (-2.55%) | 348,450 |
| 28 Oct 2009 | INR | 193.2 | 197.9 | 190.1 | 194.4 | 194.4 | +2.1 (+1.09%) | 270,960 |
| 27 Oct 2009 | INR | 201 | 205.45 | 191.7 | 192.3 | 192.3 | -11 (-5.41%) | 458,980 |
| 26 Oct 2009 | INR | 215.9 | 217.9 | 202.7 | 203.3 | 203.3 | -10.05 (-4.71%) | 615,460 |
| 23 Oct 2009 | INR | 213.5 | 221.9 | 211 | 213.35 | 213.35 | +3.9 (+1.86%) | 1,359,230 |
| 22 Oct 2009 | INR | 215.5 | 223.1 | 207.45 | 209.45 | 209.45 | -5.25 (-2.45%) | 1,237,640 |
| 21 Oct 2009 | INR | 212.05 | 224 | 210.2 | 214.7 | 214.7 | +5.15 (+2.46%) | 2,907,360 |
| 20 Oct 2009 | INR | 208.8 | 212.5 | 203.5 | 209.55 | 209.55 | +5.6 (+2.75%) | 627,880 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 203.95 | 203.95 | -2.35 (-1.14%) | 0 |
| 17 Oct 2009 | INR | 206 | 207.75 | 205 | 206.3 | 206.3 | +2.35 (+1.15%) | 19,940 |
| 16 Oct 2009 | INR | 202.9 | 208.9 | 198.9 | 203.95 | 203.95 | +5.15 (+2.59%) | 997,990 |
| 15 Oct 2009 | INR | 201.7 | 204 | 197.5 | 198.8 | 198.8 | -2.75 (-1.36%) | 495,730 |
| 14 Oct 2009 | INR | 205 | 205.25 | 200.5 | 201.55 | 201.55 | +1 (+0.50%) | 369,800 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 200.55 | 200.55 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 199.4 | 206.6 | 197.2 | 200.55 | 200.55 | +3 (+1.52%) | 1,062,910 |
| 9 Oct 2009 | INR | 199.1 | 204.5 | 196.2 | 197.55 | 197.55 | +0.55 (+0.28%) | 514,120 |
| 8 Oct 2009 | INR | 203 | 203 | 195.9 | 197 | 197 | -3.65 (-1.82%) | 290,650 |
| 7 Oct 2009 | INR | 204 | 206.8 | 199 | 200.65 | 200.65 | +0.5 (+0.25%) | 583,850 |
| 6 Oct 2009 | INR | 203 | 203.75 | 194.5 | 200.15 | 200.15 | +1.65 (+0.83%) | 634,970 |
