| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 151.7 | 159 | 144.7 | 146.45 | 146.45 | +1.05 (+0.72%) | 475,701 |
| 17 Nov 2009 | INR | 147 | 147.3 | 143 | 145.4 | 145.4 | -0.45 (-0.31%) | 245,534 |
| 16 Nov 2009 | INR | 143 | 148.6 | 143 | 145.85 | 145.85 | +3.2 (+2.24%) | 604,562 |
| 13 Nov 2009 | INR | 140 | 145 | 138.5 | 142.65 | 142.65 | +2.3 (+1.64%) | 927,176 |
| 12 Nov 2009 | INR | 146 | 146 | 139.05 | 140.35 | 140.35 | -3.15 (-2.20%) | 425,437 |
| 11 Nov 2009 | INR | 140 | 144.45 | 138.1 | 143.5 | 143.5 | +3.65 (+2.61%) | 756,523 |
| 10 Nov 2009 | INR | 142.75 | 142.75 | 137.1 | 139.85 | 139.85 | -0.6 (-0.43%) | 782,600 |
| 9 Nov 2009 | INR | 134 | 141.6 | 131.8 | 140.45 | 140.45 | +7.1 (+5.32%) | 787,253 |
| 6 Nov 2009 | INR | 133.5 | 135.05 | 131.25 | 133.35 | 133.35 | +3.2 (+2.46%) | 684,772 |
| 5 Nov 2009 | INR | 131 | 132.2 | 124.6 | 130.15 | 130.15 | +1.35 (+1.05%) | 1,020,899 |
| 4 Nov 2009 | INR | 127 | 129.55 | 124.2 | 128.8 | 128.8 | +4.65 (+3.75%) | 444,041 |
| 3 Nov 2009 | INR | 130 | 132.9 | 121 | 124.15 | 124.15 | -4.75 (-3.69%) | 902,665 |
| 30 Oct 2009 | INR | 133.95 | 135.2 | 127.15 | 128.9 | 128.9 | -1.15 (-0.88%) | 485,869 |
| 29 Oct 2009 | INR | 132 | 134 | 126.2 | 130.05 | 130.05 | -6.15 (-4.52%) | 704,374 |
| 28 Oct 2009 | INR | 138.9 | 139 | 132.5 | 136.2 | 136.2 | -1.8 (-1.30%) | 677,957 |
| 27 Oct 2009 | INR | 142 | 144.65 | 137 | 138 | 138 | -6.6 (-4.56%) | 616,434 |
| 26 Oct 2009 | INR | 151.45 | 153.5 | 142.5 | 144.6 | 144.6 | -4.25 (-2.86%) | 939,506 |
| 23 Oct 2009 | INR | 148 | 151.4 | 145.8 | 148.85 | 148.85 | +3 (+2.06%) | 469,421 |
| 22 Oct 2009 | INR | 151.5 | 152.75 | 143.5 | 145.85 | 145.85 | -5.65 (-3.73%) | 743,090 |
| 21 Oct 2009 | INR | 149.15 | 154.8 | 148.3 | 151.5 | 151.5 | +1.65 (+1.10%) | 1,122,868 |
| 20 Oct 2009 | INR | 156.4 | 156.7 | 149.05 | 149.85 | 149.85 | -5.1 (-3.29%) | 504,755 |
| 17 Oct 2009 | INR | 158 | 158 | 154.1 | 154.95 | 154.95 | -1.05 (-0.67%) | 133,930 |
| 16 Oct 2009 | INR | 159 | 162.2 | 154.6 | 156 | 156 | -2.45 (-1.55%) | 926,353 |
| 15 Oct 2009 | INR | 163.5 | 163.7 | 155.55 | 158.45 | 158.45 | -2.95 (-1.83%) | 794,145 |
| 14 Oct 2009 | INR | 152.8 | 163.2 | 152 | 161.4 | 161.4 | +10.5 (+6.96%) | 2,235,138 |
| 12 Oct 2009 | INR | 144 | 151.5 | 142.15 | 150.9 | 150.9 | +8.85 (+6.23%) | 1,172,079 |
| 9 Oct 2009 | INR | 141.9 | 144.4 | 139.85 | 142.05 | 142.05 | +1.5 (+1.07%) | 598,057 |
| 8 Oct 2009 | INR | 139.85 | 141.85 | 136.8 | 140.55 | 140.55 | +1.85 (+1.33%) | 365,674 |
| 7 Oct 2009 | INR | 141.5 | 143.2 | 137.8 | 138.7 | 138.7 | -1.15 (-0.82%) | 623,728 |
| 6 Oct 2009 | INR | 143.5 | 143.5 | 132.6 | 139.85 | 139.85 | -1.2 (-0.85%) | 777,327 |
