| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 340 | 348 | 335.3 | 341.9 | 34.19 | +2.9 (+0.86%) | 1,354 |
| 17 Nov 2009 | INR | 355 | 356.95 | 338 | 339 | 33.9 | -9.25 (-2.66%) | 1,191 |
| 16 Nov 2009 | INR | 345.2 | 357 | 345.2 | 348.25 | 34.825 | -1.75 (-0.50%) | 2,839 |
| 13 Nov 2009 | INR | 353 | 355 | 340.3 | 350 | 35 | -1.65 (-0.47%) | 1,711 |
| 12 Nov 2009 | INR | 340 | 357.65 | 337.1 | 351.65 | 35.165 | +6.35 (+1.84%) | 2,577 |
| 11 Nov 2009 | INR | 328.05 | 348.95 | 328 | 345.3 | 34.53 | +13.25 (+3.99%) | 3,903 |
| 10 Nov 2009 | INR | 340 | 340 | 326.1 | 332.05 | 33.205 | -5.25 (-1.56%) | 1,104 |
| 9 Nov 2009 | INR | 327 | 338.8 | 325.25 | 337.3 | 33.73 | +11.2 (+3.43%) | 828 |
| 6 Nov 2009 | INR | 326 | 330.8 | 320.7 | 326.1 | 32.61 | +10.6 (+3.36%) | 1,370 |
| 5 Nov 2009 | INR | 303 | 318.9 | 303 | 315.5 | 31.55 | +7.9 (+2.57%) | 1,260 |
| 4 Nov 2009 | INR | 302.5 | 311.8 | 302.5 | 307.6 | 30.76 | -3.7 (-1.19%) | 1,503 |
| 3 Nov 2009 | INR | 331 | 331 | 311.3 | 311.3 | 31.13 | -16.35 (-4.99%) | 1,907 |
| 30 Oct 2009 | INR | 336.5 | 342 | 327.05 | 327.65 | 32.765 | -7.55 (-2.25%) | 1,349 |
| 29 Oct 2009 | INR | 336.5 | 339.85 | 333.15 | 335.2 | 33.52 | -8.85 (-2.57%) | 1,310 |
| 28 Oct 2009 | INR | 343 | 348 | 342.5 | 344.05 | 34.405 | -8.75 (-2.48%) | 1,422 |
| 27 Oct 2009 | INR | 358.05 | 361.45 | 351 | 352.8 | 35.28 | -12.2 (-3.34%) | 3,000 |
| 26 Oct 2009 | INR | 356.55 | 368 | 356.55 | 365 | 36.5 | -0.3 (-0.08%) | 3,246 |
| 23 Oct 2009 | INR | 363.5 | 367.9 | 361.05 | 365.3 | 36.53 | +2 (+0.55%) | 3,860 |
| 22 Oct 2009 | INR | 362.55 | 366 | 355 | 363.3 | 36.33 | +4.75 (+1.32%) | 3,920 |
| 21 Oct 2009 | INR | 378.95 | 378.95 | 356.15 | 358.55 | 35.855 | -2.45 (-0.68%) | 2,937 |
| 20 Oct 2009 | INR | 369 | 373 | 361 | 361 | 36.1 | -14 (-3.73%) | 3,069 |
| 17 Oct 2009 | INR | 365 | 375 | 365 | 375 | 37.5 | +0.5 (+0.13%) | 865 |
| 16 Oct 2009 | INR | 358 | 374.5 | 358 | 374.5 | 37.45 | +17.1 (+4.78%) | 5,589 |
| 15 Oct 2009 | INR | 360.7 | 367 | 352 | 357.4 | 35.74 | -9.85 (-2.68%) | 13,761 |
| 14 Oct 2009 | INR | 384.5 | 386.9 | 362.15 | 367.25 | 36.725 | -12.8 (-3.37%) | 11,176 |
| 12 Oct 2009 | INR | 381 | 383 | 373.35 | 380.05 | 38.005 | +0.05 (+0.01%) | 3,547 |
| 9 Oct 2009 | INR | 380 | 383.5 | 373.1 | 380 | 38 | 0.0 (0.0%) | 2,183 |
| 8 Oct 2009 | INR | 380.1 | 386.4 | 374 | 380 | 38 | -1 (-0.26%) | 2,020 |
| 7 Oct 2009 | INR | 380 | 384.8 | 375.6 | 381 | 38.1 | -1 (-0.26%) | 2,442 |
| 6 Oct 2009 | INR | 379 | 383.95 | 377 | 382 | 38.2 | +2 (+0.53%) | 4,635 |
