| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | INR | 1,017 | 1,020 | 967.1 | 974.45 | 487.225 | -41.7 (-4.10%) | 119,587 |
| 18 Nov 2009 | INR | 1,020 | 1,040.95 | 1,008.95 | 1,016.15 | 508.075 | -3.65 (-0.36%) | 98,340 |
| 17 Nov 2009 | INR | 1,010 | 1,030.8 | 1,005 | 1,019.8 | 509.9 | +13.75 (+1.37%) | 126,810 |
| 16 Nov 2009 | INR | 1,005 | 1,019 | 982.15 | 1,006.05 | 503.025 | +4.1 (+0.41%) | 215,484 |
| 13 Nov 2009 | INR | 1,038 | 1,056 | 996.2 | 1,001.95 | 500.975 | -45.1 (-4.31%) | 160,585 |
| 12 Nov 2009 | INR | 1,058 | 1,073 | 1,028.2 | 1,047.05 | 523.525 | -6.25 (-0.59%) | 227,460 |
| 11 Nov 2009 | INR | 1,002 | 1,062 | 989.1 | 1,053.3 | 526.65 | +56.05 (+5.62%) | 399,978 |
| 10 Nov 2009 | INR | 1,045 | 1,061.95 | 988.15 | 997.25 | 498.625 | -32 (-3.11%) | 370,201 |
| 9 Nov 2009 | INR | 933 | 1,037.7 | 930 | 1,029.25 | 514.625 | +96.05 (+10.29%) | 595,294 |
| 6 Nov 2009 | INR | 938.9 | 945 | 930 | 933.2 | 466.6 | +1.95 (+0.21%) | 38,530 |
| 5 Nov 2009 | INR | 921 | 936 | 897.6 | 931.25 | 465.625 | +10.1 (+1.10%) | 46,937 |
| 4 Nov 2009 | INR | 895 | 925.1 | 873.15 | 921.15 | 460.575 | +27.15 (+3.04%) | 105,475 |
| 3 Nov 2009 | INR | 920 | 937 | 886.1 | 894 | 447 | -36 (-3.87%) | 102,374 |
| 30 Oct 2009 | INR | 949 | 958 | 916 | 930 | 465 | +2.5 (+0.27%) | 169,537 |
| 29 Oct 2009 | INR | 930 | 940 | 921 | 927.5 | 463.75 | -15.9 (-1.69%) | 80,865 |
| 28 Oct 2009 | INR | 939.8 | 949 | 910 | 943.4 | 471.7 | +7.2 (+0.77%) | 68,301 |
| 27 Oct 2009 | INR | 921 | 955 | 921 | 936.2 | 468.1 | -3.4 (-0.36%) | 179,710 |
| 26 Oct 2009 | INR | 945 | 946 | 915.2 | 939.6 | 469.8 | +0.6 (+0.06%) | 53,647 |
| 23 Oct 2009 | INR | 943 | 951 | 935 | 939 | 469.5 | +0.1 (+0.01%) | 54,846 |
| 22 Oct 2009 | INR | 944.1 | 949.7 | 933.1 | 938.9 | 469.45 | -2 (-0.21%) | 72,945 |
| 21 Oct 2009 | INR | 955 | 958 | 936.3 | 940.9 | 470.45 | -0.5 (-0.05%) | 185,755 |
| 20 Oct 2009 | INR | 948.5 | 960 | 935.1 | 941.4 | 470.7 | +3.5 (+0.37%) | 164,654 |
| 17 Oct 2009 | INR | 955 | 955 | 934 | 937.9 | 468.95 | -11.15 (-1.17%) | 42,498 |
| 16 Oct 2009 | INR | 933 | 953 | 926.05 | 949.05 | 474.525 | +20.3 (+2.19%) | 171,868 |
| 15 Oct 2009 | INR | 934.1 | 948.45 | 921.1 | 928.75 | 464.375 | -4.9 (-0.52%) | 210,862 |
| 14 Oct 2009 | INR | 934 | 942.7 | 925 | 933.65 | 466.825 | +9 (+0.97%) | 83,720 |
| 12 Oct 2009 | INR | 925 | 932.85 | 916 | 924.65 | 462.325 | +5.65 (+0.61%) | 59,147 |
| 9 Oct 2009 | INR | 910 | 932.05 | 910 | 919 | 459.5 | +11.1 (+1.22%) | 120,775 |
| 8 Oct 2009 | INR | 932.7 | 932.7 | 901.25 | 907.9 | 453.95 | -11.8 (-1.28%) | 87,922 |
| 7 Oct 2009 | INR | 940 | 942 | 910 | 919.7 | 459.85 | -14.7 (-1.57%) | 201,128 |
