| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 502 | 505.75 | 485.7 | 489.1 | 489.1 | -11.45 (-2.29%) | 34,110 |
| 17 Nov 2009 | INR | 500 | 510.9 | 495 | 500.55 | 500.55 | +2.1 (+0.42%) | 35,189 |
| 16 Nov 2009 | INR | 500 | 512 | 496 | 498.45 | 498.45 | +5.9 (+1.20%) | 82,093 |
| 13 Nov 2009 | INR | 473.9 | 502 | 464.5 | 492.55 | 492.55 | +23.9 (+5.10%) | 172,323 |
| 12 Nov 2009 | INR | 477 | 479.75 | 465.5 | 468.65 | 468.65 | -7.55 (-1.59%) | 9,829 |
| 11 Nov 2009 | INR | 469.05 | 482.5 | 469.05 | 476.2 | 476.2 | +8.15 (+1.74%) | 35,388 |
| 10 Nov 2009 | INR | 482 | 482 | 466.05 | 468.05 | 468.05 | -2.35 (-0.50%) | 13,893 |
| 9 Nov 2009 | INR | 477 | 483.4 | 467 | 470.4 | 470.4 | -1 (-0.21%) | 21,611 |
| 6 Nov 2009 | INR | 472.5 | 482 | 468.25 | 471.4 | 471.4 | +0.4 (+0.08%) | 19,036 |
| 5 Nov 2009 | INR | 482 | 487 | 465 | 471 | 471 | -5.1 (-1.07%) | 34,072 |
| 4 Nov 2009 | INR | 470 | 484 | 467 | 476.1 | 476.1 | +9.8 (+2.10%) | 53,075 |
| 3 Nov 2009 | INR | 470 | 486.05 | 458.2 | 466.3 | 466.3 | -4.55 (-0.97%) | 37,319 |
| 30 Oct 2009 | INR | 470 | 481.8 | 461 | 470.85 | 470.85 | +8.65 (+1.87%) | 38,814 |
| 29 Oct 2009 | INR | 440.05 | 475 | 435.1 | 462.2 | 462.2 | +9.05 (+2.00%) | 61,887 |
| 28 Oct 2009 | INR | 445 | 459.6 | 424 | 453.15 | 453.15 | +4.45 (+0.99%) | 92,349 |
| 27 Oct 2009 | INR | 464 | 467.9 | 443 | 448.7 | 448.7 | -25.65 (-5.41%) | 28,242 |
| 26 Oct 2009 | INR | 478.2 | 482 | 467.35 | 474.35 | 474.35 | -9.1 (-1.88%) | 18,488 |
| 23 Oct 2009 | INR | 495 | 499.95 | 482.15 | 483.45 | 483.45 | -4.65 (-0.95%) | 12,269 |
| 22 Oct 2009 | INR | 505.5 | 508 | 484.15 | 488.1 | 488.1 | -13.55 (-2.70%) | 38,557 |
| 21 Oct 2009 | INR | 518 | 519.45 | 500 | 501.65 | 501.65 | -17.15 (-3.31%) | 23,096 |
| 20 Oct 2009 | INR | 513 | 523 | 509.55 | 518.8 | 518.8 | +6.05 (+1.18%) | 78,474 |
| 17 Oct 2009 | INR | 515 | 522.7 | 510 | 512.75 | 512.75 | -6.4 (-1.23%) | 16,718 |
| 16 Oct 2009 | INR | 500 | 528.9 | 497 | 519.15 | 519.15 | +18.75 (+3.75%) | 198,348 |
| 15 Oct 2009 | INR | 500 | 504.75 | 490.6 | 500.4 | 500.4 | -0.95 (-0.19%) | 98,680 |
| 14 Oct 2009 | INR | 496.3 | 504.9 | 482 | 501.35 | 501.35 | +7.25 (+1.47%) | 109,298 |
| 12 Oct 2009 | INR | 487 | 499.7 | 477 | 494.1 | 494.1 | +10.2 (+2.11%) | 123,257 |
| 9 Oct 2009 | INR | 490 | 495.95 | 481.2 | 483.9 | 483.9 | -0.6 (-0.12%) | 93,924 |
| 8 Oct 2009 | INR | 477 | 489.8 | 476 | 484.5 | 484.5 | +11.1 (+2.34%) | 197,227 |
| 7 Oct 2009 | INR | 454 | 483 | 449 | 473.4 | 473.4 | +21.05 (+4.65%) | 183,925 |
| 6 Oct 2009 | INR | 455 | 461 | 444 | 452.35 | 452.35 | +6 (+1.34%) | 53,186 |
