| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 295 | 302 | 294 | 297.75 | 59.55 | +2.25 (+0.76%) | 5,896 |
| 17 Nov 2009 | INR | 296 | 297.95 | 292 | 295.5 | 59.1 | +0.65 (+0.22%) | 2,512 |
| 16 Nov 2009 | INR | 303.9 | 306 | 293.5 | 294.85 | 58.97 | -2.45 (-0.82%) | 9,528 |
| 13 Nov 2009 | INR | 283 | 303.4 | 276.1 | 297.3 | 59.46 | -7.4 (-2.43%) | 6,311 |
| 12 Nov 2009 | INR | 310.15 | 311.95 | 304 | 304.7 | 60.94 | -9.75 (-3.10%) | 10,135 |
| 11 Nov 2009 | INR | 317.85 | 317.85 | 309.6 | 314.45 | 62.89 | +0.85 (+0.27%) | 12,835 |
| 10 Nov 2009 | INR | 317.9 | 321.95 | 308.1 | 313.6 | 62.72 | +3.45 (+1.11%) | 25,487 |
| 9 Nov 2009 | INR | 297 | 315 | 297 | 310.15 | 62.03 | +14.85 (+5.03%) | 32,686 |
| 6 Nov 2009 | INR | 290 | 297.95 | 290 | 295.3 | 59.06 | +4.7 (+1.62%) | 13,633 |
| 5 Nov 2009 | INR | 289.85 | 292 | 285.75 | 290.6 | 58.12 | +3.6 (+1.25%) | 5,390 |
| 4 Nov 2009 | INR | 287 | 287 | 283.05 | 287 | 57.4 | +5 (+1.77%) | 9,334 |
| 3 Nov 2009 | INR | 283 | 291 | 279 | 282 | 56.4 | -4.7 (-1.64%) | 15,732 |
| 30 Oct 2009 | INR | 291 | 303 | 285 | 286.7 | 57.34 | +1.35 (+0.47%) | 31,436 |
| 29 Oct 2009 | INR | 281.15 | 296 | 281.15 | 285.35 | 57.07 | -5.05 (-1.74%) | 14,628 |
| 28 Oct 2009 | INR | 296.9 | 301.9 | 287 | 290.4 | 58.08 | -3.75 (-1.27%) | 31,544 |
| 27 Oct 2009 | INR | 281.5 | 311 | 281.5 | 294.15 | 58.83 | +21.7 (+7.96%) | 137,293 |
| 26 Oct 2009 | INR | 274 | 282 | 271.8 | 272.45 | 54.49 | +1.3 (+0.48%) | 11,410 |
| 23 Oct 2009 | INR | 274.7 | 280 | 268.05 | 271.15 | 54.23 | -1.25 (-0.46%) | 19,839 |
| 22 Oct 2009 | INR | 290.95 | 292.7 | 271 | 272.4 | 54.48 | -16.05 (-5.56%) | 14,507 |
| 21 Oct 2009 | INR | 286 | 297 | 281.55 | 288.45 | 57.69 | +7.25 (+2.58%) | 44,923 |
| 20 Oct 2009 | INR | 273 | 285 | 273 | 281.2 | 56.24 | +10.75 (+3.97%) | 50,982 |
| 17 Oct 2009 | INR | 265 | 272.7 | 265 | 270.45 | 54.09 | +8.6 (+3.28%) | 11,632 |
| 16 Oct 2009 | INR | 260.15 | 263 | 258 | 261.85 | 52.37 | +2.55 (+0.98%) | 4,497 |
| 15 Oct 2009 | INR | 265 | 265 | 258 | 259.3 | 51.86 | -0.4 (-0.15%) | 3,463 |
| 14 Oct 2009 | INR | 266.7 | 269.9 | 258.6 | 259.7 | 51.94 | -7 (-2.62%) | 8,426 |
| 12 Oct 2009 | INR | 267 | 271 | 264.05 | 266.7 | 53.34 | -2.4 (-0.89%) | 5,897 |
| 9 Oct 2009 | INR | 275.35 | 278.85 | 266 | 269.1 | 53.82 | +1.4 (+0.52%) | 14,669 |
| 8 Oct 2009 | INR | 255.5 | 271 | 250.2 | 267.7 | 53.54 | +12.95 (+5.08%) | 19,687 |
| 7 Oct 2009 | INR | 258.45 | 259.95 | 252.1 | 254.75 | 50.95 | +0.7 (+0.28%) | 3,775 |
| 6 Oct 2009 | INR | 260 | 266.4 | 249.1 | 254.05 | 50.81 | -4.7 (-1.82%) | 17,764 |
