| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 325 | 332 | 322 | 330 | 330 | +8.1 (+2.52%) | 23,281 |
| 17 Nov 2009 | INR | 314.2 | 325.8 | 314 | 321.9 | 321.9 | +7.7 (+2.45%) | 116,563 |
| 16 Nov 2009 | INR | 316 | 317.25 | 313.3 | 314.2 | 314.2 | -1.55 (-0.49%) | 7,424 |
| 13 Nov 2009 | INR | 318 | 321.85 | 314.1 | 315.75 | 315.75 | -3.7 (-1.16%) | 6,125 |
| 12 Nov 2009 | INR | 319.4 | 326.7 | 314.5 | 319.45 | 319.45 | +4.2 (+1.33%) | 13,527 |
| 11 Nov 2009 | INR | 315 | 322 | 308.15 | 315.25 | 315.25 | 0.0 (0.0%) | 18,619 |
| 10 Nov 2009 | INR | 318.35 | 319 | 309.15 | 315.25 | 315.25 | +1.25 (+0.40%) | 35,159 |
| 9 Nov 2009 | INR | 319 | 319.9 | 310.2 | 314 | 314 | +4.25 (+1.37%) | 14,633 |
| 6 Nov 2009 | INR | 320 | 324.9 | 307 | 309.75 | 309.75 | -4.2 (-1.34%) | 21,977 |
| 5 Nov 2009 | INR | 321 | 324 | 310.1 | 313.95 | 313.95 | -5 (-1.57%) | 7,094 |
| 4 Nov 2009 | INR | 306 | 324.75 | 302 | 318.95 | 318.95 | +18.35 (+6.10%) | 138,473 |
| 3 Nov 2009 | INR | 302.2 | 313.8 | 298 | 300.6 | 300.6 | -15.45 (-4.89%) | 21,724 |
| 30 Oct 2009 | INR | 313 | 329.95 | 313 | 316.05 | 316.05 | +7.15 (+2.31%) | 31,127 |
| 29 Oct 2009 | INR | 310 | 323.9 | 302 | 308.9 | 308.9 | -6.4 (-2.03%) | 14,206 |
| 28 Oct 2009 | INR | 315 | 322.95 | 301.1 | 315.3 | 315.3 | +0.9 (+0.29%) | 18,607 |
| 27 Oct 2009 | INR | 325.35 | 331.95 | 311.15 | 314.4 | 314.4 | -14.6 (-4.44%) | 15,838 |
| 26 Oct 2009 | INR | 342 | 344 | 325.2 | 329 | 329 | -11.4 (-3.35%) | 13,604 |
| 23 Oct 2009 | INR | 332.55 | 350 | 332.55 | 340.4 | 340.4 | +7.65 (+2.30%) | 25,208 |
| 22 Oct 2009 | INR | 347 | 356.25 | 325.25 | 332.75 | 332.75 | -9.25 (-2.70%) | 82,485 |
| 21 Oct 2009 | INR | 350 | 351.5 | 341 | 342 | 342 | -7.4 (-2.12%) | 11,989 |
| 20 Oct 2009 | INR | 356.8 | 359.9 | 344.25 | 349.4 | 349.4 | -0.75 (-0.21%) | 18,899 |
| 17 Oct 2009 | INR | 345 | 354.95 | 335.15 | 350.15 | 350.15 | +7.25 (+2.11%) | 12,241 |
| 16 Oct 2009 | INR | 342.45 | 357.7 | 337.75 | 342.9 | 342.9 | +4.3 (+1.27%) | 44,634 |
| 15 Oct 2009 | INR | 340.35 | 348 | 336.3 | 338.6 | 338.6 | -10.05 (-2.88%) | 32,955 |
| 14 Oct 2009 | INR | 322.1 | 350 | 322.1 | 348.65 | 348.65 | +27.5 (+8.56%) | 114,645 |
| 12 Oct 2009 | INR | 325 | 330 | 319 | 321.15 | 321.15 | +1.85 (+0.58%) | 26,946 |
| 9 Oct 2009 | INR | 322 | 328.8 | 312.05 | 319.3 | 319.3 | -2.75 (-0.85%) | 38,361 |
| 8 Oct 2009 | INR | 310 | 331.4 | 307.2 | 322.05 | 322.05 | +14.2 (+4.61%) | 261,876 |
| 7 Oct 2009 | INR | 302.2 | 312.55 | 302.2 | 307.85 | 307.85 | +9 (+3.01%) | 49,868 |
| 6 Oct 2009 | INR | 303.7 | 306.4 | 295 | 298.85 | 298.85 | -2.25 (-0.75%) | 32,961 |
