| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 109.5 | 111.4 | 108.5 | 109.4 | 109.4 | +0.25 (+0.23%) | 124,988 |
| 17 Nov 2009 | INR | 111 | 112.3 | 108 | 109.15 | 109.15 | -0.95 (-0.86%) | 102,444 |
| 16 Nov 2009 | INR | 114.8 | 114.8 | 109.05 | 110.1 | 110.1 | +1.3 (+1.19%) | 206,234 |
| 13 Nov 2009 | INR | 109.5 | 111.85 | 108.3 | 108.8 | 108.8 | +0.55 (+0.51%) | 298,804 |
| 12 Nov 2009 | INR | 105.2 | 110.4 | 104.75 | 108.25 | 108.25 | +3.15 (+3.00%) | 301,541 |
| 11 Nov 2009 | INR | 104.9 | 105.5 | 103.55 | 105.1 | 105.1 | +1.05 (+1.01%) | 144,932 |
| 10 Nov 2009 | INR | 105 | 106.4 | 103.45 | 104.05 | 104.05 | -0.25 (-0.24%) | 77,641 |
| 9 Nov 2009 | INR | 104.65 | 105.05 | 103.35 | 104.3 | 104.3 | +0.6 (+0.58%) | 83,317 |
| 6 Nov 2009 | INR | 102.5 | 106.7 | 102.5 | 103.7 | 103.7 | +1.95 (+1.92%) | 130,185 |
| 5 Nov 2009 | INR | 99.1 | 102.85 | 98.8 | 101.75 | 101.75 | +2.5 (+2.52%) | 107,101 |
| 4 Nov 2009 | INR | 99.65 | 99.9 | 97.9 | 99.25 | 99.25 | +1.95 (+2.00%) | 68,392 |
| 3 Nov 2009 | INR | 100.55 | 101.6 | 96.5 | 97.3 | 97.3 | -4.35 (-4.28%) | 133,872 |
| 30 Oct 2009 | INR | 106.7 | 107.7 | 101.1 | 101.65 | 101.65 | -2.65 (-2.54%) | 145,594 |
| 29 Oct 2009 | INR | 103.9 | 107.3 | 103.1 | 104.3 | 104.3 | -1.05 (-1.00%) | 180,596 |
| 28 Oct 2009 | INR | 106.55 | 108 | 104.65 | 105.35 | 105.35 | +1.15 (+1.10%) | 189,906 |
| 27 Oct 2009 | INR | 107 | 107 | 103.5 | 104.2 | 104.2 | -2.7 (-2.53%) | 249,997 |
| 26 Oct 2009 | INR | 109.3 | 109.3 | 106.55 | 106.9 | 106.9 | -1.15 (-1.06%) | 86,495 |
| 23 Oct 2009 | INR | 109 | 111.35 | 107.5 | 108.05 | 108.05 | -0.5 (-0.46%) | 99,939 |
| 22 Oct 2009 | INR | 111.45 | 112.3 | 108 | 108.55 | 108.55 | -4 (-3.55%) | 114,812 |
| 21 Oct 2009 | INR | 113 | 113.9 | 111 | 112.55 | 112.55 | -0.65 (-0.57%) | 178,790 |
| 20 Oct 2009 | INR | 111.05 | 116.3 | 111.05 | 113.2 | 113.2 | +1.55 (+1.39%) | 372,888 |
| 17 Oct 2009 | INR | 112.8 | 113.5 | 111 | 111.65 | 111.65 | +0.6 (+0.54%) | 104,428 |
| 16 Oct 2009 | INR | 109.55 | 112.2 | 109 | 111.05 | 111.05 | +1.7 (+1.55%) | 268,091 |
| 15 Oct 2009 | INR | 108 | 109.95 | 107.4 | 109.35 | 109.35 | +1.9 (+1.77%) | 225,024 |
| 14 Oct 2009 | INR | 108.4 | 109.25 | 107.2 | 107.45 | 107.45 | +0.1 (+0.09%) | 124,983 |
| 12 Oct 2009 | INR | 107.1 | 108.4 | 106.85 | 107.35 | 107.35 | +0.6 (+0.56%) | 161,940 |
| 9 Oct 2009 | INR | 107 | 108.5 | 106.5 | 106.75 | 106.75 | -0.85 (-0.79%) | 116,552 |
| 8 Oct 2009 | INR | 110 | 110 | 107 | 107.6 | 107.6 | -0.7 (-0.65%) | 132,057 |
| 7 Oct 2009 | INR | 108.55 | 112.4 | 107.5 | 108.3 | 108.3 | +0.85 (+0.79%) | 391,281 |
| 6 Oct 2009 | INR | 110 | 110 | 105.4 | 107.45 | 107.45 | -0.6 (-0.56%) | 184,599 |
