| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | INR | 831 | 839.9 | 830 | 832 | 166.4 | +0.05 (+0.01%) | 11,240 |
| 4 Nov 2009 | INR | 845 | 845 | 812.2 | 831.95 | 166.39 | -6.85 (-0.82%) | 13,070 |
| 3 Nov 2009 | INR | 825 | 853.2 | 824 | 838.8 | 167.76 | -1.1 (-0.13%) | 13,110 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 839.9 | 167.98 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 848 | 851.9 | 825 | 839.9 | 167.98 | -12.1 (-1.42%) | 44,110 |
| 29 Oct 2009 | INR | 835 | 852 | 815 | 852 | 170.4 | -0.5 (-0.06%) | 20,385 |
| 28 Oct 2009 | INR | 834.3 | 852.5 | 825.1 | 852.5 | 170.5 | -0.5 (-0.06%) | 13,315 |
| 27 Oct 2009 | INR | 848 | 855 | 836.1 | 853 | 170.6 | -2 (-0.23%) | 14,275 |
| 26 Oct 2009 | INR | 843 | 859.95 | 836 | 855 | 171 | 0.0 (0.0%) | 11,475 |
| 23 Oct 2009 | INR | 850 | 855 | 832 | 855 | 171 | +7.5 (+0.88%) | 21,120 |
| 22 Oct 2009 | INR | 845 | 855 | 831 | 847.5 | 169.5 | -2.5 (-0.29%) | 28,860 |
| 21 Oct 2009 | INR | 845 | 853 | 835.05 | 850 | 170 | +5 (+0.59%) | 10,590 |
| 20 Oct 2009 | INR | 848 | 859.8 | 830.05 | 845 | 169 | +24 (+2.92%) | 13,175 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 821 | 164.2 | -31.45 (-3.69%) | 0 |
| 17 Oct 2009 | INR | 830 | 869 | 830 | 852.45 | 170.49 | +31.45 (+3.83%) | 2,034 |
| 16 Oct 2009 | INR | 835 | 855 | 816.15 | 821 | 164.2 | -12.4 (-1.49%) | 18,980 |
| 15 Oct 2009 | INR | 792 | 849 | 792 | 833.4 | 166.68 | -16.55 (-1.95%) | 18,755 |
| 14 Oct 2009 | INR | 825 | 850 | 815.05 | 849.95 | 169.99 | +29.95 (+3.65%) | 11,240 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 820 | 164 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 824 | 829.7 | 811.55 | 820 | 164 | +0.15 (+0.02%) | 10,705 |
| 9 Oct 2009 | INR | 848.9 | 866 | 815 | 819.85 | 163.97 | -13.95 (-1.67%) | 13,730 |
| 8 Oct 2009 | INR | 821 | 849 | 805.05 | 833.8 | 166.76 | +13.8 (+1.68%) | 18,180 |
| 7 Oct 2009 | INR | 820 | 834.9 | 800 | 820 | 164 | +4.05 (+0.50%) | 18,430 |
| 6 Oct 2009 | INR | 813.25 | 832 | 810 | 815.95 | 163.19 | -9.05 (-1.10%) | 12,375 |
| 5 Oct 2009 | INR | 844 | 844 | 817.7 | 825 | 165 | -20.15 (-2.38%) | 13,130 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 845.15 | 169.03 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 855 | 860 | 835 | 845.15 | 169.03 | -9.85 (-1.15%) | 19,090 |
| 30 Sep 2009 | INR | 870 | 870 | 843 | 855 | 171 | +25 (+3.01%) | 51,810 |
| 29 Sep 2009 | INR | 855 | 855.5 | 830 | 830 | 166 | -21.4 (-2.51%) | 41,030 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 851.4 | 170.28 | 0.0 (0.0%) | 0 |
