| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 300.9 | 302.8 | 293.05 | 293.9 | 195.9333 | -4.65 (-1.56%) | 145,825 |
| 17 Nov 2009 | INR | 295 | 301 | 294 | 298.55 | 199.0333 | +2.7 (+0.91%) | 99,653 |
| 16 Nov 2009 | INR | 298 | 300 | 294.1 | 295.85 | 197.2333 | +1.55 (+0.53%) | 153,131 |
| 13 Nov 2009 | INR | 296 | 300 | 292.05 | 294.3 | 196.2 | -1.55 (-0.52%) | 274,890 |
| 12 Nov 2009 | INR | 301.3 | 303.5 | 294 | 295.85 | 197.2333 | -4.25 (-1.42%) | 232,980 |
| 11 Nov 2009 | INR | 306.7 | 308 | 298.5 | 300.1 | 200.0667 | -5.85 (-1.91%) | 139,780 |
| 10 Nov 2009 | INR | 309 | 312 | 305.2 | 305.95 | 203.9667 | -1.25 (-0.41%) | 180,969 |
| 9 Nov 2009 | INR | 315 | 315 | 304.3 | 307.2 | 204.8 | -5.05 (-1.62%) | 219,269 |
| 6 Nov 2009 | INR | 315 | 318 | 310.1 | 312.25 | 208.1667 | +1.35 (+0.43%) | 91,202 |
| 5 Nov 2009 | INR | 308 | 315.5 | 305.2 | 310.9 | 207.2667 | +3.45 (+1.12%) | 89,671 |
| 4 Nov 2009 | INR | 308.25 | 310 | 301 | 307.45 | 204.9667 | +2.2 (+0.72%) | 125,414 |
| 3 Nov 2009 | INR | 303 | 314.5 | 301 | 305.25 | 203.5 | -8.85 (-2.82%) | 197,379 |
| 30 Oct 2009 | INR | 298.9 | 319.8 | 291.5 | 314.1 | 209.4 | -1.15 (-0.36%) | 666,771 |
| 29 Oct 2009 | INR | 318.9 | 327 | 313 | 315.25 | 210.1667 | -327.15 (-50.93%) | 243,367 |
| 28 Oct 2009 | INR | 645 | 654 | 640.5 | 642.4 | 428.2667 | -2.3 (-0.36%) | 105,420 |
| 27 Oct 2009 | INR | 651.8 | 659 | 641.1 | 644.7 | 429.8 | -7.55 (-1.16%) | 100,847 |
| 26 Oct 2009 | INR | 655 | 662.75 | 647 | 652.25 | 434.8333 | +1.05 (+0.16%) | 110,948 |
| 23 Oct 2009 | INR | 659 | 659.9 | 650 | 651.2 | 434.1333 | +3.35 (+0.52%) | 92,353 |
| 22 Oct 2009 | INR | 650 | 660 | 644.5 | 647.85 | 431.9 | -5.35 (-0.82%) | 150,468 |
| 21 Oct 2009 | INR | 649.8 | 663.85 | 645 | 653.2 | 435.4667 | +13.05 (+2.04%) | 197,769 |
| 20 Oct 2009 | INR | 639 | 645 | 631.2 | 640.15 | 426.7667 | +0.65 (+0.10%) | 111,953 |
| 17 Oct 2009 | INR | 644.8 | 644.8 | 633.25 | 639.5 | 426.3333 | +4.8 (+0.76%) | 25,664 |
| 16 Oct 2009 | INR | 639 | 639 | 626.1 | 634.7 | 423.1333 | -1.65 (-0.26%) | 102,429 |
| 15 Oct 2009 | INR | 643 | 644.9 | 544.5 | 636.35 | 424.2333 | -5.4 (-0.84%) | 93,460 |
| 14 Oct 2009 | INR | 654 | 680 | 640 | 641.75 | 427.8333 | -14.75 (-2.25%) | 89,369 |
| 12 Oct 2009 | INR | 665 | 667 | 655 | 656.5 | 437.6667 | -5.35 (-0.81%) | 44,527 |
| 9 Oct 2009 | INR | 686.15 | 686.15 | 660 | 661.85 | 441.2333 | -15.35 (-2.27%) | 62,011 |
| 8 Oct 2009 | INR | 675 | 685.55 | 667.4 | 677.2 | 451.4667 | +7.65 (+1.14%) | 99,811 |
| 7 Oct 2009 | INR | 674 | 679.8 | 665 | 669.55 | 446.3667 | -0.5 (-0.07%) | 44,312 |
| 6 Oct 2009 | INR | 678.7 | 679.9 | 661 | 670.05 | 446.7 | -4.05 (-0.60%) | 75,496 |
