| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 375 | 384.3 | 372.5 | 380.35 | 380.35 | +2.55 (+0.67%) | 2,873,593 |
| 17 Nov 2009 | INR | 387 | 389 | 371.2 | 377.8 | 377.8 | -7.5 (-1.95%) | 3,387,665 |
| 16 Nov 2009 | INR | 370 | 387.5 | 370 | 385.3 | 385.3 | +16.75 (+4.54%) | 2,777,254 |
| 13 Nov 2009 | INR | 366.05 | 373.6 | 361 | 368.55 | 368.55 | -2.3 (-0.62%) | 3,920,776 |
| 12 Nov 2009 | INR | 382 | 394.05 | 365.7 | 370.85 | 370.85 | -13.2 (-3.44%) | 5,583,648 |
| 11 Nov 2009 | INR | 377 | 386 | 368.25 | 384.05 | 384.05 | +6.3 (+1.67%) | 3,490,667 |
| 10 Nov 2009 | INR | 395 | 396.9 | 375.5 | 377.75 | 377.75 | -12.35 (-3.17%) | 3,869,586 |
| 9 Nov 2009 | INR | 385 | 395 | 371.25 | 390.1 | 390.1 | +9.9 (+2.60%) | 3,631,327 |
| 6 Nov 2009 | INR | 378.5 | 390.8 | 376.2 | 380.2 | 380.2 | +7.95 (+2.14%) | 3,301,391 |
| 5 Nov 2009 | INR | 359.7 | 374.9 | 349.05 | 372.25 | 372.25 | +7.15 (+1.96%) | 4,863,612 |
| 4 Nov 2009 | INR | 341 | 370.7 | 341 | 365.1 | 365.1 | +28.55 (+8.48%) | 3,870,749 |
| 3 Nov 2009 | INR | 365 | 367.7 | 332.4 | 336.55 | 336.55 | -33.45 (-9.04%) | 3,392,539 |
| 30 Oct 2009 | INR | 385 | 394.2 | 366.7 | 370 | 370 | -5.6 (-1.49%) | 3,767,257 |
| 29 Oct 2009 | INR | 390 | 393.8 | 372.15 | 375.6 | 375.6 | -27.45 (-6.81%) | 3,620,781 |
| 28 Oct 2009 | INR | 400 | 408.8 | 385 | 403.05 | 403.05 | +1.25 (+0.31%) | 3,994,781 |
| 27 Oct 2009 | INR | 420 | 425 | 399.25 | 401.8 | 401.8 | -28.3 (-6.58%) | 3,932,875 |
| 26 Oct 2009 | INR | 455.55 | 457.2 | 427.65 | 430.1 | 430.1 | -24.6 (-5.41%) | 3,188,790 |
| 23 Oct 2009 | INR | 458.9 | 464.7 | 450.7 | 454.7 | 454.7 | +5.95 (+1.33%) | 2,620,691 |
| 22 Oct 2009 | INR | 476 | 476 | 444.55 | 448.75 | 448.75 | -23.25 (-4.93%) | 3,761,878 |
| 21 Oct 2009 | INR | 467.8 | 490.8 | 465.2 | 472 | 472 | +3.35 (+0.71%) | 5,042,934 |
| 20 Oct 2009 | INR | 461.35 | 475 | 461.35 | 468.65 | 468.65 | +7 (+1.52%) | 3,454,838 |
| 17 Oct 2009 | INR | 462.1 | 470.5 | 455 | 461.65 | 461.65 | +1 (+0.22%) | 1,430,538 |
| 16 Oct 2009 | INR | 430 | 464.45 | 428 | 460.65 | 460.65 | +27.3 (+6.30%) | 5,166,846 |
| 15 Oct 2009 | INR | 435 | 440.9 | 430.25 | 433.35 | 433.35 | +0.95 (+0.22%) | 2,204,650 |
| 14 Oct 2009 | INR | 430 | 437 | 427.1 | 432.4 | 432.4 | +7.55 (+1.78%) | 2,006,100 |
| 12 Oct 2009 | INR | 417 | 427.5 | 417 | 424.85 | 424.85 | +8.85 (+2.13%) | 1,997,049 |
| 9 Oct 2009 | INR | 423.75 | 428 | 413.55 | 416 | 416 | -2.5 (-0.60%) | 2,895,569 |
| 8 Oct 2009 | INR | 416 | 423.9 | 411 | 418.5 | 418.5 | +4.8 (+1.16%) | 2,729,661 |
| 7 Oct 2009 | INR | 420 | 425.5 | 410 | 413.7 | 413.7 | -3.2 (-0.77%) | 2,897,034 |
| 6 Oct 2009 | INR | 427 | 427.6 | 401.6 | 416.9 | 416.9 | -5.85 (-1.38%) | 3,846,876 |
