| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | INR | 146.1 | 146.1 | 135.15 | 136.3 | 136.3 | -7.35 (-5.12%) | 167,590 |
| 16 Nov 2009 | INR | 135 | 153.75 | 132.35 | 143.65 | 143.65 | +10.65 (+8.01%) | 583,139 |
| 13 Nov 2009 | INR | 132.5 | 135.15 | 130.7 | 133 | 133 | +3.85 (+2.98%) | 35,079 |
| 12 Nov 2009 | INR | 131.6 | 133 | 127.15 | 129.15 | 129.15 | -1.15 (-0.88%) | 13,307 |
| 11 Nov 2009 | INR | 132.3 | 132.85 | 129 | 130.3 | 130.3 | -1.05 (-0.80%) | 12,467 |
| 10 Nov 2009 | INR | 133.75 | 136.85 | 131 | 131.35 | 131.35 | -0.7 (-0.53%) | 29,159 |
| 9 Nov 2009 | INR | 136.9 | 137.4 | 130.15 | 132.05 | 132.05 | -2 (-1.49%) | 22,278 |
| 6 Nov 2009 | INR | 130 | 139 | 130 | 134.05 | 134.05 | +5.25 (+4.08%) | 66,648 |
| 5 Nov 2009 | INR | 120.95 | 132.4 | 120.95 | 128.8 | 128.8 | -0.2 (-0.16%) | 14,906 |
| 4 Nov 2009 | INR | 126 | 130 | 125 | 129 | 129 | +6 (+4.88%) | 34,642 |
| 3 Nov 2009 | INR | 130 | 131.9 | 119.05 | 123 | 123 | -9.05 (-6.85%) | 38,869 |
| 30 Oct 2009 | INR | 132 | 134.8 | 129.85 | 132.05 | 132.05 | +0.2 (+0.15%) | 86,565 |
| 29 Oct 2009 | INR | 125.3 | 131.85 | 125 | 131.85 | 131.85 | +4.2 (+3.29%) | 36,276 |
| 28 Oct 2009 | INR | 126 | 129.55 | 125 | 127.65 | 127.65 | +0.65 (+0.51%) | 39,706 |
| 27 Oct 2009 | INR | 130 | 132.9 | 126.3 | 127 | 127 | -1.85 (-1.44%) | 197,914 |
| 26 Oct 2009 | INR | 124.3 | 130 | 120 | 128.85 | 128.85 | +3.9 (+3.12%) | 52,661 |
| 23 Oct 2009 | INR | 128 | 128.95 | 123.2 | 124.95 | 124.95 | -1.5 (-1.19%) | 18,339 |
| 22 Oct 2009 | INR | 127 | 132.4 | 125.5 | 126.45 | 126.45 | +0.45 (+0.36%) | 32,473 |
| 21 Oct 2009 | INR | 131.95 | 133 | 124.8 | 126 | 126 | -3.5 (-2.70%) | 12,006 |
| 20 Oct 2009 | INR | 133.3 | 133.7 | 128.5 | 129.5 | 129.5 | -3.1 (-2.34%) | 11,003 |
| 17 Oct 2009 | INR | 131.8 | 133.7 | 130.25 | 132.6 | 132.6 | +1.85 (+1.41%) | 11,907 |
| 16 Oct 2009 | INR | 134 | 135.4 | 129.6 | 130.75 | 130.75 | -2 (-1.51%) | 25,700 |
| 15 Oct 2009 | INR | 135 | 135 | 129.55 | 132.75 | 132.75 | +1.55 (+1.18%) | 97,443 |
| 14 Oct 2009 | INR | 127.7 | 132.5 | 126 | 131.2 | 131.2 | +5.95 (+4.75%) | 88,768 |
| 12 Oct 2009 | INR | 130 | 131.9 | 124.5 | 125.25 | 125.25 | +1.15 (+0.93%) | 162,668 |
| 9 Oct 2009 | INR | 119.55 | 129.6 | 118.15 | 124.1 | 124.1 | +7 (+5.98%) | 167,125 |
| 8 Oct 2009 | INR | 123.8 | 123.8 | 116.05 | 117.1 | 117.1 | -2.8 (-2.34%) | 23,001 |
| 7 Oct 2009 | INR | 121.9 | 124.2 | 118.55 | 119.9 | 119.9 | -2.1 (-1.72%) | 7,291 |
| 6 Oct 2009 | INR | 123 | 124.5 | 118.5 | 122 | 122 | +0.15 (+0.12%) | 20,998 |
| 5 Oct 2009 | INR | 128.8 | 128.8 | 121 | 121.85 | 121.85 | -6.5 (-5.06%) | 8,097 |
