| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | INR | 444.9 | 454.7 | 435.05 | 451.5 | 451.5 | +13.3 (+3.04%) | 52,652 |
| 4 Nov 2009 | INR | 437 | 443.9 | 424 | 438.2 | 438.2 | +13.45 (+3.17%) | 60,090 |
| 3 Nov 2009 | INR | 448.9 | 448.9 | 416 | 424.75 | 424.75 | -26.1 (-5.79%) | 166,056 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 450.85 | 450.85 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 450 | 464 | 445.6 | 450.85 | 450.85 | +10.35 (+2.35%) | 155,626 |
| 29 Oct 2009 | INR | 410 | 462.9 | 410 | 440.5 | 440.5 | +16.4 (+3.87%) | 299,736 |
| 28 Oct 2009 | INR | 436 | 445 | 418.15 | 424.1 | 424.1 | -12.2 (-2.80%) | 76,742 |
| 27 Oct 2009 | INR | 460 | 460 | 401.25 | 436.3 | 436.3 | -28.35 (-6.10%) | 384,170 |
| 26 Oct 2009 | INR | 494.95 | 495 | 463.15 | 464.65 | 464.65 | -24.25 (-4.96%) | 46,792 |
| 23 Oct 2009 | INR | 504.8 | 508.8 | 486.5 | 488.9 | 488.9 | +0.65 (+0.13%) | 64,698 |
| 22 Oct 2009 | INR | 493.8 | 507.35 | 485.6 | 488.25 | 488.25 | -2.4 (-0.49%) | 110,014 |
| 21 Oct 2009 | INR | 505.5 | 511.9 | 487 | 490.65 | 490.65 | -16.65 (-3.28%) | 77,526 |
| 20 Oct 2009 | INR | 495 | 512.2 | 492 | 507.3 | 507.3 | +18.95 (+3.88%) | 141,578 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 488.35 | 488.35 | -5.6 (-1.13%) | 0 |
| 17 Oct 2009 | INR | 494.7 | 503 | 489 | 493.95 | 493.95 | +5.6 (+1.15%) | 20,289 |
| 16 Oct 2009 | INR | 495 | 504.35 | 486 | 488.35 | 488.35 | -1.65 (-0.34%) | 148,888 |
| 15 Oct 2009 | INR | 499 | 500 | 482.05 | 490 | 490 | -3.8 (-0.77%) | 146,914 |
| 14 Oct 2009 | INR | 482 | 497.25 | 479 | 493.8 | 493.8 | +16.05 (+3.36%) | 194,722 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 477.75 | 477.75 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 470 | 485 | 468 | 477.75 | 477.75 | +8.4 (+1.79%) | 58,002 |
| 9 Oct 2009 | INR | 478 | 488 | 464 | 469.35 | 469.35 | -9.75 (-2.04%) | 142,230 |
| 8 Oct 2009 | INR | 481.2 | 483.9 | 475.25 | 479.1 | 479.1 | +1.4 (+0.29%) | 66,544 |
| 7 Oct 2009 | INR | 469.85 | 492 | 465 | 477.7 | 477.7 | +14.1 (+3.04%) | 204,320 |
| 6 Oct 2009 | INR | 468.9 | 472.8 | 446.5 | 463.6 | 463.6 | -0.65 (-0.14%) | 83,606 |
| 5 Oct 2009 | INR | 469.8 | 475.9 | 459.5 | 464.25 | 464.25 | -9.6 (-2.03%) | 78,096 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 473.85 | 473.85 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 481.8 | 491.9 | 470.1 | 473.85 | 473.85 | -6.45 (-1.34%) | 278,050 |
| 30 Sep 2009 | INR | 463.8 | 485.5 | 461.1 | 480.3 | 480.3 | +21.65 (+4.72%) | 378,966 |
| 29 Sep 2009 | INR | 449 | 473 | 442 | 458.65 | 458.65 | +18.25 (+4.14%) | 172,294 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 440.4 | 440.4 | 0.0 (0.0%) | 0 |
