| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 152 | 154 | 149 | 150.05 | 150.05 | -1.4 (-0.92%) | 405,319 |
| 17 Nov 2009 | INR | 156.7 | 157.5 | 150.25 | 151.45 | 151.45 | -3.65 (-2.35%) | 587,076 |
| 16 Nov 2009 | INR | 145 | 156.8 | 144.1 | 155.1 | 155.1 | +13.6 (+9.61%) | 1,549,999 |
| 13 Nov 2009 | INR | 141.7 | 144.6 | 140.15 | 141.5 | 141.5 | +0.6 (+0.43%) | 209,013 |
| 12 Nov 2009 | INR | 146.1 | 147.5 | 140 | 140.9 | 140.9 | -5.8 (-3.95%) | 285,913 |
| 11 Nov 2009 | INR | 140.1 | 147.5 | 138.45 | 146.7 | 146.7 | +6.9 (+4.94%) | 353,008 |
| 10 Nov 2009 | INR | 144.85 | 144.85 | 138.5 | 139.8 | 139.8 | -0.75 (-0.53%) | 168,616 |
| 9 Nov 2009 | INR | 142 | 143 | 139.9 | 140.55 | 140.55 | -1 (-0.71%) | 138,204 |
| 6 Nov 2009 | INR | 145 | 148 | 140.3 | 141.55 | 141.55 | -2.35 (-1.63%) | 340,002 |
| 5 Nov 2009 | INR | 138 | 145.05 | 136.1 | 143.9 | 143.9 | +6.5 (+4.73%) | 230,647 |
| 4 Nov 2009 | INR | 137.7 | 140 | 133.2 | 137.4 | 137.4 | +2.85 (+2.12%) | 154,690 |
| 3 Nov 2009 | INR | 137 | 142.4 | 132.55 | 134.55 | 134.55 | -4.1 (-2.96%) | 256,714 |
| 30 Oct 2009 | INR | 144 | 145.95 | 136 | 138.65 | 138.65 | -0.8 (-0.57%) | 991,443 |
| 29 Oct 2009 | INR | 151.8 | 151.8 | 135.65 | 139.45 | 139.45 | -13.7 (-8.95%) | 1,309,594 |
| 28 Oct 2009 | INR | 175.4 | 176.5 | 149.2 | 153.15 | 153.15 | -28.95 (-15.90%) | 690,299 |
| 27 Oct 2009 | INR | 194.7 | 195.1 | 180.8 | 182.1 | 182.1 | -14.8 (-7.52%) | 123,865 |
| 26 Oct 2009 | INR | 203 | 204 | 196.1 | 196.9 | 196.9 | -5.05 (-2.50%) | 66,302 |
| 23 Oct 2009 | INR | 206.5 | 209 | 200.1 | 201.95 | 201.95 | -1.6 (-0.79%) | 90,094 |
| 22 Oct 2009 | INR | 209.65 | 213.6 | 201.35 | 203.55 | 203.55 | -6.15 (-2.93%) | 164,587 |
| 21 Oct 2009 | INR | 207 | 216 | 207 | 209.7 | 209.7 | +3.5 (+1.70%) | 376,789 |
| 20 Oct 2009 | INR | 210.4 | 212.5 | 205.1 | 206.2 | 206.2 | -1 (-0.48%) | 149,564 |
| 17 Oct 2009 | INR | 207 | 208 | 204 | 207.2 | 207.2 | +3.55 (+1.74%) | 54,733 |
| 16 Oct 2009 | INR | 206 | 208.9 | 202.5 | 203.65 | 203.65 | -0.35 (-0.17%) | 147,099 |
| 15 Oct 2009 | INR | 209.05 | 212 | 201.2 | 204 | 204 | -2.3 (-1.11%) | 137,302 |
| 14 Oct 2009 | INR | 197.5 | 208.5 | 197.1 | 206.3 | 206.3 | +9.65 (+4.91%) | 192,713 |
| 12 Oct 2009 | INR | 199 | 202.9 | 195.75 | 196.65 | 196.65 | -0.5 (-0.25%) | 71,216 |
| 9 Oct 2009 | INR | 204.5 | 205 | 196.15 | 197.15 | 197.15 | -4.4 (-2.18%) | 76,681 |
| 8 Oct 2009 | INR | 203 | 205.5 | 200.5 | 201.55 | 201.55 | +0.45 (+0.22%) | 61,689 |
| 7 Oct 2009 | INR | 204 | 206.8 | 200.15 | 201.1 | 201.1 | -0.05 (-0.02%) | 49,878 |
| 6 Oct 2009 | INR | 205.9 | 207 | 196.15 | 201.15 | 201.15 | -2.55 (-1.25%) | 161,084 |
