| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 241 | 247.15 | 240.5 | 246 | 246 | +6.1 (+2.54%) | 249,560 |
| 17 Nov 2009 | INR | 231.05 | 246.05 | 231.05 | 239.9 | 239.9 | +8.6 (+3.72%) | 987,980 |
| 16 Nov 2009 | INR | 226.65 | 236 | 226.65 | 231.3 | 231.3 | +5.55 (+2.46%) | 153,652 |
| 13 Nov 2009 | INR | 221 | 230 | 221 | 225.75 | 225.75 | +1.95 (+0.87%) | 79,282 |
| 12 Nov 2009 | INR | 225 | 227.8 | 222 | 223.8 | 223.8 | -0.85 (-0.38%) | 90,265 |
| 11 Nov 2009 | INR | 223.5 | 232 | 220.5 | 224.65 | 224.65 | +3.15 (+1.42%) | 190,850 |
| 10 Nov 2009 | INR | 221 | 226.4 | 218.2 | 221.5 | 221.5 | +0.05 (+0.02%) | 122,825 |
| 9 Nov 2009 | INR | 215.5 | 222.9 | 214.8 | 221.45 | 221.45 | +7.1 (+3.31%) | 137,273 |
| 6 Nov 2009 | INR | 213 | 217.55 | 212.5 | 214.35 | 214.35 | +3.35 (+1.59%) | 154,115 |
| 5 Nov 2009 | INR | 212 | 216 | 207.25 | 211 | 211 | -3.35 (-1.56%) | 303,213 |
| 4 Nov 2009 | INR | 211 | 215 | 208.7 | 214.35 | 214.35 | +5.65 (+2.71%) | 65,163 |
| 3 Nov 2009 | INR | 220 | 223 | 205.5 | 208.7 | 208.7 | -12.55 (-5.67%) | 130,947 |
| 30 Oct 2009 | INR | 228.9 | 230.5 | 219 | 221.25 | 221.25 | -0.85 (-0.38%) | 124,042 |
| 29 Oct 2009 | INR | 220.85 | 226 | 216.2 | 222.1 | 222.1 | -0.2 (-0.09%) | 109,499 |
| 28 Oct 2009 | INR | 230 | 237.25 | 220.05 | 222.3 | 222.3 | -5.1 (-2.24%) | 378,304 |
| 27 Oct 2009 | INR | 228 | 236.4 | 216 | 227.4 | 227.4 | -0.4 (-0.18%) | 763,856 |
| 26 Oct 2009 | INR | 230 | 231.65 | 226.9 | 227.8 | 227.8 | -1.6 (-0.70%) | 23,274 |
| 23 Oct 2009 | INR | 230 | 232.9 | 227.55 | 229.4 | 229.4 | +1.55 (+0.68%) | 30,947 |
| 22 Oct 2009 | INR | 230.55 | 235.75 | 226.1 | 227.85 | 227.85 | -4.2 (-1.81%) | 41,934 |
| 21 Oct 2009 | INR | 230.45 | 235.55 | 229 | 232.05 | 232.05 | +1.6 (+0.69%) | 53,956 |
| 20 Oct 2009 | INR | 235 | 237.85 | 229.6 | 230.45 | 230.45 | -3.85 (-1.64%) | 45,351 |
| 17 Oct 2009 | INR | 236 | 239.85 | 232 | 234.3 | 234.3 | -2.4 (-1.01%) | 13,563 |
| 16 Oct 2009 | INR | 234.25 | 239.7 | 232.8 | 236.7 | 236.7 | +3.4 (+1.46%) | 116,309 |
| 15 Oct 2009 | INR | 237.4 | 238.5 | 232.3 | 233.3 | 233.3 | -2.2 (-0.93%) | 79,201 |
| 14 Oct 2009 | INR | 232 | 238.4 | 228.25 | 235.5 | 235.5 | +4.9 (+2.12%) | 347,072 |
| 12 Oct 2009 | INR | 225.1 | 231.75 | 225.1 | 230.6 | 230.6 | +4.85 (+2.15%) | 70,880 |
| 9 Oct 2009 | INR | 229 | 229 | 224.75 | 225.75 | 225.75 | -1.95 (-0.86%) | 175,708 |
| 8 Oct 2009 | INR | 229.35 | 232 | 227 | 227.7 | 227.7 | -0.9 (-0.39%) | 82,478 |
| 7 Oct 2009 | INR | 231 | 232.7 | 227.1 | 228.6 | 228.6 | +0.4 (+0.18%) | 260,547 |
| 6 Oct 2009 | INR | 227.95 | 229.75 | 224.4 | 228.2 | 228.2 | +2.5 (+1.11%) | 57,520 |
