| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 237.85 | 244 | 235 | 236.35 | 236.35 | -3.3 (-1.38%) | 1,105,424 |
| 17 Nov 2009 | INR | 238 | 241.65 | 233.15 | 239.65 | 239.65 | +1.85 (+0.78%) | 1,111,068 |
| 16 Nov 2009 | INR | 237 | 241.95 | 236 | 237.8 | 237.8 | +2.8 (+1.19%) | 1,070,177 |
| 13 Nov 2009 | INR | 238 | 240 | 233 | 235 | 235 | -4.2 (-1.76%) | 847,400 |
| 12 Nov 2009 | INR | 242 | 248 | 231.1 | 239.2 | 239.2 | -4.3 (-1.77%) | 68,016,845 |
| 11 Nov 2009 | INR | 241.8 | 246.95 | 237 | 243.5 | 243.5 | +4.65 (+1.95%) | 818,545 |
| 10 Nov 2009 | INR | 254 | 254.9 | 234.6 | 238.85 | 238.85 | -12.05 (-4.80%) | 1,786,376 |
| 9 Nov 2009 | INR | 253 | 254.1 | 241.45 | 250.9 | 250.9 | +1.55 (+0.62%) | 1,082,157 |
| 6 Nov 2009 | INR | 248 | 256.9 | 245.05 | 249.35 | 249.35 | +3.8 (+1.55%) | 1,091,059 |
| 5 Nov 2009 | INR | 240 | 250 | 233.55 | 245.55 | 245.55 | +3.1 (+1.28%) | 1,926,411 |
| 4 Nov 2009 | INR | 213 | 244.9 | 213 | 242.45 | 242.45 | +33 (+15.76%) | 2,722,332 |
| 3 Nov 2009 | INR | 252 | 255 | 201.1 | 209.45 | 209.45 | -40.35 (-16.15%) | 2,313,913 |
| 30 Oct 2009 | INR | 246.3 | 259.8 | 244.55 | 249.8 | 249.8 | +10.4 (+4.34%) | 2,789,181 |
| 29 Oct 2009 | INR | 258 | 258 | 236.4 | 239.4 | 239.4 | -24.55 (-9.30%) | 1,202,900 |
| 28 Oct 2009 | INR | 257 | 267 | 247.15 | 263.95 | 263.95 | +7.6 (+2.96%) | 1,608,420 |
| 27 Oct 2009 | INR | 262 | 262.4 | 234.65 | 256.35 | 256.35 | -7.45 (-2.82%) | 2,100,093 |
| 26 Oct 2009 | INR | 278 | 278 | 262.2 | 263.8 | 263.8 | -12.5 (-4.52%) | 752,929 |
| 23 Oct 2009 | INR | 280 | 283.65 | 274.8 | 276.3 | 276.3 | +0.15 (+0.05%) | 606,076 |
| 22 Oct 2009 | INR | 290.1 | 290.25 | 273.25 | 276.15 | 276.15 | -11.15 (-3.88%) | 1,213,591 |
| 21 Oct 2009 | INR | 285 | 294.8 | 282 | 287.3 | 287.3 | +2.2 (+0.77%) | 1,240,482 |
| 20 Oct 2009 | INR | 286.35 | 292 | 283.5 | 285.1 | 285.1 | -1.25 (-0.44%) | 537,675 |
| 17 Oct 2009 | INR | 290.9 | 294.5 | 283.25 | 286.35 | 286.35 | -4.55 (-1.56%) | 239,544 |
| 16 Oct 2009 | INR | 283.8 | 294.8 | 283.8 | 290.9 | 290.9 | +1.65 (+0.57%) | 1,383,680 |
| 15 Oct 2009 | INR | 277.9 | 290.75 | 270.5 | 289.25 | 289.25 | +14.05 (+5.11%) | 2,662,574 |
| 14 Oct 2009 | INR | 290 | 292 | 273.5 | 275.2 | 275.2 | -11.9 (-4.14%) | 1,569,339 |
| 12 Oct 2009 | INR | 295 | 296.5 | 281.5 | 287.1 | 287.1 | -6.15 (-2.10%) | 1,546,942 |
| 9 Oct 2009 | INR | 289 | 298.1 | 289 | 293.25 | 293.25 | +5.85 (+2.04%) | 2,164,295 |
| 8 Oct 2009 | INR | 284 | 289 | 279.5 | 287.4 | 287.4 | +7.7 (+2.75%) | 3,582,213 |
| 7 Oct 2009 | INR | 270 | 283 | 269.6 | 279.7 | 279.7 | +11.45 (+4.27%) | 2,713,208 |
| 6 Oct 2009 | INR | 267.8 | 269.5 | 256.1 | 268.25 | 268.25 | +4.2 (+1.59%) | 811,428 |
