| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | INR | 445.55 | 471.95 | 445.55 | 468.6 | 468.6 | +10.9 (+2.38%) | 2,202 |
| 16 Nov 2009 | INR | 438.55 | 458.95 | 438.55 | 457.7 | 457.7 | +13.7 (+3.09%) | 2,820 |
| 13 Nov 2009 | INR | 449.5 | 449.5 | 444 | 444 | 444 | -0.1 (-0.02%) | 1,391 |
| 12 Nov 2009 | INR | 443 | 455 | 443 | 444.1 | 444.1 | +3.1 (+0.70%) | 9,391 |
| 11 Nov 2009 | INR | 449 | 450 | 436 | 441 | 441 | -3.25 (-0.73%) | 447 |
| 10 Nov 2009 | INR | 444.95 | 451 | 444 | 444.25 | 444.25 | +3.25 (+0.74%) | 897 |
| 9 Nov 2009 | INR | 428.05 | 447 | 428.05 | 441 | 441 | -3.8 (-0.85%) | 1,304 |
| 6 Nov 2009 | INR | 446.85 | 446.95 | 439 | 444.8 | 444.8 | +4.65 (+1.06%) | 222 |
| 5 Nov 2009 | INR | 442 | 447.5 | 430 | 440.15 | 440.15 | +3.15 (+0.72%) | 3,906 |
| 4 Nov 2009 | INR | 429.95 | 438 | 424 | 437 | 437 | +15.25 (+3.62%) | 12,239 |
| 3 Nov 2009 | INR | 421.1 | 447.45 | 421 | 421.75 | 421.75 | -13.25 (-3.05%) | 2,068 |
| 30 Oct 2009 | INR | 447.5 | 447.5 | 425 | 435 | 435 | -0.5 (-0.11%) | 5,197 |
| 29 Oct 2009 | INR | 442.3 | 447.5 | 435.05 | 435.5 | 435.5 | -0.6 (-0.14%) | 1,703 |
| 28 Oct 2009 | INR | 440 | 442.5 | 432.05 | 436.1 | 436.1 | -9.9 (-2.22%) | 1,781 |
| 27 Oct 2009 | INR | 442.35 | 450 | 435.25 | 446 | 446 | -8 (-1.76%) | 1,916 |
| 26 Oct 2009 | INR | 445 | 457.95 | 440.05 | 454 | 454 | +3 (+0.67%) | 715 |
| 23 Oct 2009 | INR | 431.05 | 453 | 431.05 | 451 | 451 | +13.8 (+3.16%) | 2,017 |
| 22 Oct 2009 | INR | 425 | 460 | 425 | 437.2 | 437.2 | +14.3 (+3.38%) | 3,809 |
| 21 Oct 2009 | INR | 415 | 433.05 | 415 | 422.9 | 422.9 | +5.15 (+1.23%) | 41,635 |
| 20 Oct 2009 | INR | 420 | 422.4 | 405 | 417.75 | 417.75 | -5.15 (-1.22%) | 3,210 |
| 17 Oct 2009 | INR | 410 | 423 | 410 | 422.9 | 422.9 | +10.5 (+2.55%) | 485 |
| 16 Oct 2009 | INR | 436.7 | 436.7 | 381.6 | 412.4 | 412.4 | +6.8 (+1.68%) | 9,395 |
| 15 Oct 2009 | INR | 399 | 416.95 | 399 | 405.6 | 405.6 | +7.6 (+1.91%) | 3,542 |
| 14 Oct 2009 | INR | 390 | 405.95 | 389.8 | 398 | 398 | +8 (+2.05%) | 3,860 |
| 12 Oct 2009 | INR | 399.9 | 399.9 | 382.8 | 390 | 390 | -5.25 (-1.33%) | 414 |
| 9 Oct 2009 | INR | 381.2 | 401 | 380.15 | 395.25 | 395.25 | +10.2 (+2.65%) | 987 |
| 8 Oct 2009 | INR | 390.95 | 398.7 | 385.05 | 385.05 | 385.05 | -7.15 (-1.82%) | 1,473 |
| 7 Oct 2009 | INR | 402 | 402 | 387.35 | 392.2 | 392.2 | -10.8 (-2.68%) | 535 |
| 6 Oct 2009 | INR | 408.6 | 408.6 | 366.3 | 403 | 403 | +22.95 (+6.04%) | 8,538 |
| 5 Oct 2009 | INR | 380.15 | 389.8 | 375 | 380.05 | 380.05 | -9.95 (-2.55%) | 920 |
