| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 369.9 | 375 | 363.05 | 365.25 | 121.75 | +0.75 (+0.21%) | 9,976 |
| 17 Nov 2009 | INR | 374.8 | 377.85 | 361 | 364.5 | 121.5 | -6.15 (-1.66%) | 13,112 |
| 16 Nov 2009 | INR | 360 | 378.8 | 352.65 | 370.65 | 123.55 | +18.7 (+5.31%) | 31,498 |
| 13 Nov 2009 | INR | 350.7 | 358.95 | 350.5 | 351.95 | 117.3167 | +1.65 (+0.47%) | 9,156 |
| 12 Nov 2009 | INR | 352 | 357 | 346 | 350.3 | 116.7667 | +6.3 (+1.83%) | 14,812 |
| 11 Nov 2009 | INR | 345.5 | 351 | 342.05 | 344 | 114.6667 | 0.0 (0.0%) | 4,016 |
| 10 Nov 2009 | INR | 352 | 358.1 | 344 | 344 | 114.6667 | -6 (-1.71%) | 5,427 |
| 9 Nov 2009 | INR | 349 | 357.5 | 341.25 | 350 | 116.6667 | +6.9 (+2.01%) | 8,407 |
| 6 Nov 2009 | INR | 342.9 | 344.8 | 335 | 343.1 | 114.3667 | +8.1 (+2.42%) | 9,277 |
| 5 Nov 2009 | INR | 323.25 | 339.5 | 323.25 | 335 | 111.6667 | +11.7 (+3.62%) | 8,373 |
| 4 Nov 2009 | INR | 322 | 328 | 317.15 | 323.3 | 107.7667 | +6.05 (+1.91%) | 7,083 |
| 3 Nov 2009 | INR | 324.9 | 324.9 | 311.5 | 317.25 | 105.75 | -4.5 (-1.40%) | 8,886 |
| 30 Oct 2009 | INR | 333 | 334.8 | 315.5 | 321.75 | 107.25 | -0.2 (-0.06%) | 9,077 |
| 29 Oct 2009 | INR | 326.35 | 326.35 | 319 | 321.95 | 107.3167 | -4.4 (-1.35%) | 6,060 |
| 28 Oct 2009 | INR | 340.5 | 340.5 | 320.6 | 326.35 | 108.7833 | -16.95 (-4.94%) | 16,328 |
| 27 Oct 2009 | INR | 354 | 357 | 340.55 | 343.3 | 114.4333 | -11.75 (-3.31%) | 9,414 |
| 26 Oct 2009 | INR | 366 | 366.25 | 353.05 | 355.05 | 118.35 | -14.95 (-4.04%) | 10,874 |
| 23 Oct 2009 | INR | 378 | 382.75 | 367.95 | 370 | 123.3333 | -2.65 (-0.71%) | 13,470 |
| 22 Oct 2009 | INR | 369.3 | 375.8 | 366.5 | 372.65 | 124.2167 | +6.9 (+1.89%) | 71,164 |
| 21 Oct 2009 | INR | 369.85 | 369.85 | 365 | 365.75 | 121.9167 | -1.3 (-0.35%) | 11,196 |
| 20 Oct 2009 | INR | 364.9 | 370 | 360 | 367.05 | 122.35 | +7.8 (+2.17%) | 21,284 |
| 17 Oct 2009 | INR | 357.9 | 362 | 355.25 | 359.25 | 119.75 | +6.05 (+1.71%) | 3,215 |
| 16 Oct 2009 | INR | 352.3 | 364 | 348.75 | 353.2 | 117.7333 | -0.9 (-0.25%) | 18,290 |
| 15 Oct 2009 | INR | 353.5 | 357.4 | 351 | 354.1 | 118.0333 | +2.45 (+0.70%) | 17,337 |
| 14 Oct 2009 | INR | 355 | 355.65 | 348.15 | 351.65 | 117.2167 | +1.55 (+0.44%) | 14,692 |
| 12 Oct 2009 | INR | 340.1 | 353.8 | 337.55 | 350.1 | 116.7 | +12.15 (+3.60%) | 40,320 |
| 9 Oct 2009 | INR | 353.7 | 359 | 336.2 | 337.95 | 112.65 | -8.4 (-2.43%) | 25,898 |
| 8 Oct 2009 | INR | 352.4 | 353.9 | 344 | 346.35 | 115.45 | -1.35 (-0.39%) | 10,965 |
| 7 Oct 2009 | INR | 348.35 | 362.5 | 344.5 | 347.7 | 115.9 | +4.35 (+1.27%) | 39,773 |
| 6 Oct 2009 | INR | 359 | 362.95 | 340 | 343.35 | 114.45 | -14.5 (-4.05%) | 26,605 |
