| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | INR | 223.7 | 233.9 | 223.6 | 229.85 | 114.925 | +6.1 (+2.73%) | 76,818 |
| 3 Nov 2009 | INR | 229 | 235 | 218.3 | 223.75 | 111.875 | -4.6 (-2.01%) | 93,042 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 228.35 | 114.175 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 243 | 244 | 226.85 | 228.35 | 114.175 | -3 (-1.30%) | 39,068 |
| 29 Oct 2009 | INR | 224.5 | 249 | 211 | 231.35 | 115.675 | +6.85 (+3.05%) | 166,996 |
| 28 Oct 2009 | INR | 229.8 | 230.05 | 217 | 224.5 | 112.25 | -2.8 (-1.23%) | 62,638 |
| 27 Oct 2009 | INR | 237.25 | 240 | 223.6 | 227.3 | 113.65 | -13.75 (-5.70%) | 59,826 |
| 26 Oct 2009 | INR | 246.15 | 249 | 240 | 241.05 | 120.525 | -9.7 (-3.87%) | 31,858 |
| 23 Oct 2009 | INR | 254.9 | 256.05 | 249 | 250.75 | 125.375 | +4.4 (+1.79%) | 29,716 |
| 22 Oct 2009 | INR | 247 | 268.15 | 242 | 246.35 | 123.175 | -2.2 (-0.89%) | 108,576 |
| 21 Oct 2009 | INR | 259.8 | 259.8 | 247.1 | 248.55 | 124.275 | -9.15 (-3.55%) | 31,340 |
| 20 Oct 2009 | INR | 256 | 264 | 256 | 257.7 | 128.85 | +3.6 (+1.42%) | 38,346 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 254.1 | 127.05 | -2.45 (-0.95%) | 0 |
| 17 Oct 2009 | INR | 275 | 275 | 253.75 | 256.55 | 128.275 | +2.45 (+0.96%) | 6,627 |
| 16 Oct 2009 | INR | 255 | 256.9 | 253 | 254.1 | 127.05 | 0.0 (0.0%) | 20,256 |
| 15 Oct 2009 | INR | 257 | 257.75 | 252 | 254.1 | 127.05 | +0.45 (+0.18%) | 42,104 |
| 14 Oct 2009 | INR | 250 | 257.5 | 250 | 253.65 | 126.825 | +6.75 (+2.73%) | 63,460 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 246.9 | 123.45 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 248 | 252.8 | 245 | 246.9 | 123.45 | +1.8 (+0.73%) | 61,336 |
| 9 Oct 2009 | INR | 258 | 259 | 242.05 | 245.1 | 122.55 | -10.6 (-4.15%) | 116,820 |
| 8 Oct 2009 | INR | 258.4 | 261.9 | 254.05 | 255.7 | 127.85 | -1.2 (-0.47%) | 47,716 |
| 7 Oct 2009 | INR | 263.05 | 271.5 | 254 | 256.9 | 128.45 | -5.65 (-2.15%) | 163,198 |
| 6 Oct 2009 | INR | 258 | 275 | 255 | 262.55 | 131.275 | +11.1 (+4.41%) | 291,850 |
| 5 Oct 2009 | INR | 255.1 | 264 | 248.15 | 251.45 | 125.725 | -10.3 (-3.94%) | 66,360 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 261.75 | 130.875 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 270 | 272 | 260 | 261.75 | 130.875 | -5.8 (-2.17%) | 60,698 |
| 30 Sep 2009 | INR | 258 | 270.45 | 258 | 267.55 | 133.775 | +7.95 (+3.06%) | 127,774 |
| 29 Sep 2009 | INR | 270.8 | 274.9 | 255 | 259.6 | 129.8 | -6.85 (-2.57%) | 292,162 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 266.45 | 133.225 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 234.5 | 272.95 | 234.5 | 266.45 | 133.225 | +25.5 (+10.58%) | 1,152,824 |
