| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 2,245 | 2,299.5 | 2,236 | 2,259.55 | 2,259.55 | +22.2 (+0.99%) | 29,613 |
| 17 Nov 2009 | INR | 2,244 | 2,279.95 | 2,220 | 2,237.35 | 2,237.35 | +3.9 (+0.17%) | 24,212 |
| 16 Nov 2009 | INR | 2,228.9 | 2,255.75 | 2,190.5 | 2,233.45 | 2,233.45 | +24.9 (+1.13%) | 20,298 |
| 13 Nov 2009 | INR | 2,210 | 2,266 | 2,204.75 | 2,208.55 | 2,208.55 | -21.9 (-0.98%) | 24,411 |
| 12 Nov 2009 | INR | 2,283 | 2,299.9 | 2,205 | 2,230.45 | 2,230.45 | -53.5 (-2.34%) | 27,648 |
| 11 Nov 2009 | INR | 2,158.95 | 2,300 | 2,140 | 2,283.95 | 2,283.95 | +131 (+6.08%) | 63,858 |
| 10 Nov 2009 | INR | 2,220 | 2,265 | 2,140 | 2,152.95 | 2,152.95 | -53.45 (-2.42%) | 54,583 |
| 9 Nov 2009 | INR | 2,214 | 2,218 | 2,150 | 2,206.4 | 2,206.4 | +20.75 (+0.95%) | 29,445 |
| 6 Nov 2009 | INR | 2,063.55 | 2,224 | 2,063.55 | 2,185.65 | 2,185.65 | +124.9 (+6.06%) | 59,610 |
| 5 Nov 2009 | INR | 2,045 | 2,102 | 2,005.05 | 2,060.75 | 2,060.75 | +19.15 (+0.94%) | 20,074 |
| 4 Nov 2009 | INR | 2,015 | 2,050 | 1,911 | 2,041.6 | 2,041.6 | +57.9 (+2.92%) | 44,545 |
| 3 Nov 2009 | INR | 2,118 | 2,137.95 | 1,950 | 1,983.7 | 1,983.7 | -134.1 (-6.33%) | 35,526 |
| 30 Oct 2009 | INR | 2,120 | 2,161 | 2,100 | 2,117.8 | 2,117.8 | +34.6 (+1.66%) | 24,939 |
| 29 Oct 2009 | INR | 2,100.05 | 2,140 | 2,075.1 | 2,083.2 | 2,083.2 | -66.55 (-3.10%) | 22,075 |
| 28 Oct 2009 | INR | 2,155 | 2,186.5 | 2,095 | 2,149.75 | 2,149.75 | -5.85 (-0.27%) | 27,365 |
| 27 Oct 2009 | INR | 2,180 | 2,250 | 2,075 | 2,155.6 | 2,155.6 | -24.95 (-1.14%) | 80,504 |
| 26 Oct 2009 | INR | 2,089 | 2,205 | 2,071 | 2,180.55 | 2,180.55 | +110.5 (+5.34%) | 63,437 |
| 23 Oct 2009 | INR | 2,100 | 2,130 | 2,060 | 2,070.05 | 2,070.05 | -9.2 (-0.44%) | 11,361 |
| 22 Oct 2009 | INR | 2,091.75 | 2,155 | 2,060.05 | 2,079.25 | 2,079.25 | -12.5 (-0.60%) | 25,296 |
| 21 Oct 2009 | INR | 2,104 | 2,168 | 2,062.1 | 2,091.75 | 2,091.75 | -40.75 (-1.91%) | 12,702 |
| 20 Oct 2009 | INR | 2,170.1 | 2,184 | 2,125 | 2,132.5 | 2,132.5 | -34.55 (-1.59%) | 9,899 |
| 17 Oct 2009 | INR | 2,160 | 2,184 | 2,156 | 2,167.05 | 2,167.05 | +11.2 (+0.52%) | 3,741 |
| 16 Oct 2009 | INR | 2,155 | 2,212 | 2,130 | 2,155.85 | 2,155.85 | -8 (-0.37%) | 53,323 |
| 15 Oct 2009 | INR | 2,130 | 2,195 | 2,073 | 2,163.85 | 2,163.85 | +40.85 (+1.92%) | 46,262 |
| 14 Oct 2009 | INR | 2,160 | 2,177 | 2,100 | 2,123 | 2,123 | -27.8 (-1.29%) | 42,326 |
| 12 Oct 2009 | INR | 2,122 | 2,198 | 2,099 | 2,150.8 | 2,150.8 | +51.55 (+2.46%) | 151,019 |
| 9 Oct 2009 | INR | 2,010 | 2,137 | 1,985 | 2,099.25 | 2,099.25 | +134.35 (+6.84%) | 201,870 |
| 8 Oct 2009 | INR | 1,881 | 1,984.5 | 1,864 | 1,964.9 | 1,964.9 | +97.6 (+5.23%) | 88,648 |
| 7 Oct 2009 | INR | 1,805 | 1,905 | 1,781 | 1,867.3 | 1,867.3 | +57.35 (+3.17%) | 56,686 |
| 6 Oct 2009 | INR | 1,800 | 1,818 | 1,772 | 1,809.95 | 1,809.95 | +18.15 (+1.01%) | 5,436 |
