| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2009 | INR | 310.15 | 316.8 | 308.15 | 309.1 | 309.1 | -3 (-0.96%) | 58,901 |
| 12 Nov 2009 | INR | 324.7 | 325.25 | 308.7 | 312.1 | 312.1 | -6.75 (-2.12%) | 91,031 |
| 11 Nov 2009 | INR | 310 | 324.5 | 305.8 | 318.85 | 318.85 | +16.15 (+5.34%) | 230,073 |
| 10 Nov 2009 | INR | 309 | 312 | 298.05 | 302.7 | 302.7 | -1.4 (-0.46%) | 53,108 |
| 9 Nov 2009 | INR | 299.4 | 312 | 296.1 | 304.1 | 304.1 | +10.1 (+3.44%) | 139,136 |
| 6 Nov 2009 | INR | 285 | 294 | 285 | 294 | 294 | +14 (+5%) | 75,292 |
| 5 Nov 2009 | INR | 276 | 281.65 | 268 | 280 | 280 | +4.2 (+1.52%) | 39,559 |
| 4 Nov 2009 | INR | 268 | 278.8 | 257 | 275.8 | 275.8 | +9.9 (+3.72%) | 56,408 |
| 3 Nov 2009 | INR | 275 | 281.7 | 265.9 | 265.9 | 265.9 | -13.95 (-4.98%) | 29,559 |
| 30 Oct 2009 | INR | 284.7 | 289.35 | 279 | 279.85 | 279.85 | +4.25 (+1.54%) | 75,525 |
| 29 Oct 2009 | INR | 280 | 280 | 275 | 275.6 | 275.6 | -8.8 (-3.09%) | 33,912 |
| 28 Oct 2009 | INR | 290.35 | 296.7 | 277.1 | 284.4 | 284.4 | -5.95 (-2.05%) | 81,046 |
| 27 Oct 2009 | INR | 298 | 299.9 | 290 | 290.35 | 290.35 | -10.9 (-3.62%) | 36,704 |
| 26 Oct 2009 | INR | 317 | 317.1 | 299 | 301.25 | 301.25 | -13.25 (-4.21%) | 43,044 |
| 23 Oct 2009 | INR | 310.9 | 316.95 | 306.25 | 314.5 | 314.5 | +6.55 (+2.13%) | 59,562 |
| 22 Oct 2009 | INR | 327 | 327 | 306 | 307.95 | 307.95 | -11.45 (-3.58%) | 103,141 |
| 21 Oct 2009 | INR | 315 | 328.55 | 310 | 319.4 | 319.4 | +6.45 (+2.06%) | 225,917 |
| 20 Oct 2009 | INR | 316.25 | 331.55 | 308.8 | 312.95 | 312.95 | -2.85 (-0.90%) | 392,560 |
| 17 Oct 2009 | INR | 323 | 323 | 314 | 315.8 | 315.8 | +7.9 (+2.57%) | 60,965 |
| 16 Oct 2009 | INR | 296.55 | 307.9 | 291.6 | 307.9 | 307.9 | +14.65 (+5.00%) | 163,294 |
| 15 Oct 2009 | INR | 290.1 | 298.75 | 288.05 | 293.25 | 293.25 | +7.75 (+2.71%) | 99,856 |
| 14 Oct 2009 | INR | 275 | 285.5 | 274.3 | 285.5 | 285.5 | +13.55 (+4.98%) | 55,803 |
| 12 Oct 2009 | INR | 273 | 276.25 | 270.15 | 271.95 | 271.95 | -0.1 (-0.04%) | 34,295 |
| 9 Oct 2009 | INR | 281 | 282.9 | 271 | 272.05 | 272.05 | -7.65 (-2.74%) | 29,380 |
| 8 Oct 2009 | INR | 278 | 282 | 270 | 279.7 | 279.7 | +4.4 (+1.60%) | 56,106 |
| 7 Oct 2009 | INR | 274 | 282 | 273.8 | 275.3 | 275.3 | +3.25 (+1.19%) | 39,507 |
| 6 Oct 2009 | INR | 273.7 | 273.7 | 261.55 | 272.05 | 272.05 | +2.3 (+0.85%) | 49,744 |
| 5 Oct 2009 | INR | 276 | 276.55 | 266.2 | 269.75 | 269.75 | -8.1 (-2.92%) | 40,773 |
| 1 Oct 2009 | INR | 284 | 284 | 276.2 | 277.85 | 277.85 | -4.45 (-1.58%) | 22,434 |
| 30 Sep 2009 | INR | 283.5 | 286 | 280.1 | 282.3 | 282.3 | +0.2 (+0.07%) | 29,595 |
