| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 462.9 | 474 | 438 | 467.2 | 467.2 | +14.75 (+3.26%) | 86,614 |
| 17 Nov 2009 | INR | 443.75 | 456.9 | 430 | 452.45 | 452.45 | +17.55 (+4.04%) | 46,522 |
| 16 Nov 2009 | INR | 440 | 448.8 | 430.5 | 434.9 | 434.9 | -7.55 (-1.71%) | 72,923 |
| 13 Nov 2009 | INR | 437 | 459 | 427.5 | 442.45 | 442.45 | +6.25 (+1.43%) | 129,894 |
| 12 Nov 2009 | INR | 449 | 457.8 | 429 | 436.2 | 436.2 | -13.45 (-2.99%) | 26,567 |
| 11 Nov 2009 | INR | 462.8 | 468.7 | 444 | 449.65 | 449.65 | -10.65 (-2.31%) | 42,810 |
| 10 Nov 2009 | INR | 440.5 | 477 | 430 | 460.3 | 460.3 | +22.2 (+5.07%) | 119,711 |
| 9 Nov 2009 | INR | 404.8 | 452 | 404.1 | 438.1 | 438.1 | +35.2 (+8.74%) | 62,330 |
| 6 Nov 2009 | INR | 398.9 | 407 | 390.05 | 402.9 | 402.9 | +12.45 (+3.19%) | 31,926 |
| 5 Nov 2009 | INR | 386.05 | 393.5 | 386 | 390.45 | 390.45 | +5.4 (+1.40%) | 33,406 |
| 4 Nov 2009 | INR | 382.05 | 389 | 382 | 385.05 | 385.05 | +3.8 (+1.00%) | 6,165 |
| 3 Nov 2009 | INR | 385 | 394.6 | 375.25 | 381.25 | 381.25 | -3.55 (-0.92%) | 10,848 |
| 30 Oct 2009 | INR | 390 | 401.2 | 375 | 384.8 | 384.8 | +1.85 (+0.48%) | 139,331 |
| 29 Oct 2009 | INR | 394 | 394 | 372 | 382.95 | 382.95 | -6.45 (-1.66%) | 20,174 |
| 28 Oct 2009 | INR | 404 | 404 | 380 | 389.4 | 389.4 | -8.45 (-2.12%) | 17,834 |
| 27 Oct 2009 | INR | 402 | 418 | 390.05 | 397.85 | 397.85 | -2.15 (-0.54%) | 41,341 |
| 26 Oct 2009 | INR | 412 | 420 | 400 | 400 | 400 | -18.1 (-4.33%) | 108,825 |
| 23 Oct 2009 | INR | 427 | 435.9 | 405 | 418.1 | 418.1 | -6.9 (-1.62%) | 60,193 |
| 22 Oct 2009 | INR | 439.9 | 442 | 424.05 | 425 | 425 | -7.95 (-1.84%) | 77,139 |
| 21 Oct 2009 | INR | 445 | 449 | 431 | 432.95 | 432.95 | -6.65 (-1.51%) | 56,997 |
| 20 Oct 2009 | INR | 446 | 446 | 438 | 439.6 | 439.6 | +0.55 (+0.13%) | 75,019 |
| 17 Oct 2009 | INR | 445.95 | 446.7 | 438 | 439.05 | 439.05 | +2.55 (+0.58%) | 7,762 |
| 16 Oct 2009 | INR | 448 | 450.9 | 433 | 436.5 | 436.5 | -4 (-0.91%) | 74,662 |
| 15 Oct 2009 | INR | 443 | 450 | 430 | 440.5 | 440.5 | +5 (+1.15%) | 74,927 |
| 14 Oct 2009 | INR | 443.4 | 444.95 | 435.5 | 435.5 | 435.5 | +3.5 (+0.81%) | 38,362 |
| 12 Oct 2009 | INR | 416.2 | 443 | 416.2 | 432 | 432 | +7.05 (+1.66%) | 39,838 |
| 9 Oct 2009 | INR | 427 | 437 | 414 | 424.95 | 424.95 | +8.8 (+2.11%) | 76,848 |
| 8 Oct 2009 | INR | 419.1 | 427.8 | 412.8 | 416.15 | 416.15 | -5.05 (-1.20%) | 125,871 |
| 7 Oct 2009 | INR | 420 | 428 | 414.1 | 421.2 | 421.2 | -1.3 (-0.31%) | 20,900 |
| 6 Oct 2009 | INR | 430.05 | 436 | 418.25 | 422.5 | 422.5 | -6.7 (-1.56%) | 114,641 |
