| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 274 | 279.2 | 270 | 273.15 | 27.315 | +1.75 (+0.64%) | 566,836 |
| 17 Nov 2009 | INR | 273.75 | 275 | 267.15 | 271.4 | 27.14 | -0.6 (-0.22%) | 646,702 |
| 16 Nov 2009 | INR | 264.45 | 273.95 | 262 | 272 | 27.2 | +13.5 (+5.22%) | 525,681 |
| 13 Nov 2009 | INR | 262 | 266.65 | 256.1 | 258.5 | 25.85 | -4.45 (-1.69%) | 250,584 |
| 12 Nov 2009 | INR | 259.9 | 274.9 | 256 | 262.95 | 26.295 | -1.8 (-0.68%) | 862,638 |
| 11 Nov 2009 | INR | 264.45 | 270.25 | 263.1 | 264.75 | 26.475 | +2.6 (+0.99%) | 402,729 |
| 10 Nov 2009 | INR | 270.8 | 271.2 | 258.1 | 262.15 | 26.215 | -4.85 (-1.82%) | 686,318 |
| 9 Nov 2009 | INR | 248.5 | 269.45 | 246.4 | 267 | 26.7 | +21.55 (+8.78%) | 1,399,574 |
| 6 Nov 2009 | INR | 246.15 | 250.9 | 243.7 | 245.45 | 24.545 | +2.3 (+0.95%) | 489,519 |
| 5 Nov 2009 | INR | 244.4 | 247.8 | 240.4 | 243.15 | 24.315 | -1.4 (-0.57%) | 356,457 |
| 4 Nov 2009 | INR | 235.6 | 246 | 235.6 | 244.55 | 24.455 | +10.95 (+4.69%) | 400,833 |
| 3 Nov 2009 | INR | 228 | 245.45 | 228 | 233.6 | 23.36 | +2.2 (+0.95%) | 722,323 |
| 30 Oct 2009 | INR | 237.8 | 244.8 | 228.2 | 231.4 | 23.14 | +0.35 (+0.15%) | 425,435 |
| 29 Oct 2009 | INR | 239.9 | 248.75 | 227.5 | 231.05 | 23.105 | -12.1 (-4.98%) | 550,421 |
| 28 Oct 2009 | INR | 242.2 | 250 | 233.5 | 243.15 | 24.315 | +0.3 (+0.12%) | 466,015 |
| 27 Oct 2009 | INR | 249.85 | 250 | 241.05 | 242.85 | 24.285 | -7.8 (-3.11%) | 461,081 |
| 26 Oct 2009 | INR | 251 | 260.4 | 243.1 | 250.65 | 25.065 | +3.25 (+1.31%) | 1,056,054 |
| 23 Oct 2009 | INR | 240 | 251 | 237.8 | 247.4 | 24.74 | +12.2 (+5.19%) | 620,669 |
| 22 Oct 2009 | INR | 254.9 | 254.9 | 233 | 235.2 | 23.52 | -16.2 (-6.44%) | 532,349 |
| 21 Oct 2009 | INR | 264 | 264 | 249.3 | 251.4 | 25.14 | -4 (-1.57%) | 420,787 |
| 20 Oct 2009 | INR | 260 | 264 | 253.2 | 255.4 | 25.54 | -3.3 (-1.28%) | 583,831 |
| 17 Oct 2009 | INR | 250.1 | 260 | 250.1 | 258.7 | 25.87 | +10.2 (+4.10%) | 325,977 |
| 16 Oct 2009 | INR | 256.5 | 259 | 245.5 | 248.5 | 24.85 | -8.2 (-3.19%) | 634,966 |
| 15 Oct 2009 | INR | 253 | 261.85 | 251.6 | 256.7 | 25.67 | +7.4 (+2.97%) | 1,505,025 |
| 14 Oct 2009 | INR | 251.4 | 258.35 | 244.35 | 249.3 | 24.93 | +0.25 (+0.10%) | 978,712 |
| 12 Oct 2009 | INR | 242.4 | 252.3 | 239.05 | 249.05 | 24.905 | +8.45 (+3.51%) | 1,037,108 |
| 9 Oct 2009 | INR | 240.45 | 243.3 | 236.65 | 240.6 | 24.06 | +2 (+0.84%) | 491,432 |
| 8 Oct 2009 | INR | 240.7 | 246.45 | 235 | 238.6 | 23.86 | +1.3 (+0.55%) | 986,893 |
| 7 Oct 2009 | INR | 231.2 | 244.9 | 231 | 237.3 | 23.73 | +10.85 (+4.79%) | 2,686,023 |
| 6 Oct 2009 | INR | 215.5 | 230.4 | 210.25 | 226.45 | 22.645 | +12.85 (+6.02%) | 2,346,520 |
