| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | INR | 331.2 | 354 | 329 | 347.3 | 231.5333 | +17.2 (+5.21%) | 8,540 |
| 3 Nov 2009 | INR | 340.2 | 340.2 | 323.05 | 330.1 | 220.0667 | -12.1 (-3.54%) | 6,886 |
| 30 Oct 2009 | INR | 343.5 | 345.75 | 336.2 | 342.2 | 228.1333 | +3 (+0.88%) | 11,417 |
| 29 Oct 2009 | INR | 330.1 | 345.9 | 329.25 | 339.2 | 226.1333 | +3.85 (+1.15%) | 4,043 |
| 28 Oct 2009 | INR | 328 | 339.8 | 328 | 335.35 | 223.5667 | +4.1 (+1.24%) | 2,981 |
| 27 Oct 2009 | INR | 341.5 | 344.7 | 331.25 | 331.25 | 220.8333 | -14.75 (-4.26%) | 6,703 |
| 26 Oct 2009 | INR | 344 | 352 | 341.1 | 346 | 230.6667 | -1 (-0.29%) | 11,020 |
| 23 Oct 2009 | INR | 347.1 | 352.9 | 342.4 | 347 | 231.3333 | +3.3 (+0.96%) | 6,557 |
| 22 Oct 2009 | INR | 345.1 | 353.5 | 342 | 343.7 | 229.1333 | -3.85 (-1.11%) | 8,261 |
| 21 Oct 2009 | INR | 359 | 359 | 335.15 | 347.55 | 231.7 | -12.1 (-3.36%) | 74,328 |
| 20 Oct 2009 | INR | 368 | 371.9 | 357 | 359.65 | 239.7667 | -8.3 (-2.26%) | 13,074 |
| 17 Oct 2009 | INR | 353.9 | 375 | 349 | 367.95 | 245.3 | +17.9 (+5.11%) | 27,600 |
| 16 Oct 2009 | INR | 348.5 | 354.8 | 348.1 | 350.05 | 233.3667 | -5.2 (-1.46%) | 10,767 |
| 15 Oct 2009 | INR | 340.1 | 359 | 340.1 | 355.25 | 236.8333 | +11.85 (+3.45%) | 33,678 |
| 14 Oct 2009 | INR | 345 | 348 | 341.1 | 343.4 | 228.9333 | -2.65 (-0.77%) | 4,718 |
| 12 Oct 2009 | INR | 337.5 | 350 | 336.1 | 346.05 | 230.7 | +9.05 (+2.69%) | 23,680 |
| 9 Oct 2009 | INR | 339 | 344 | 335.5 | 337 | 224.6667 | -3.5 (-1.03%) | 6,722 |
| 8 Oct 2009 | INR | 336.5 | 350 | 332 | 340.5 | 227 | +9.75 (+2.95%) | 19,551 |
| 7 Oct 2009 | INR | 341 | 341 | 330 | 330.75 | 220.5 | -2.85 (-0.85%) | 5,497 |
| 6 Oct 2009 | INR | 338.4 | 339 | 330 | 333.6 | 222.4 | -0.65 (-0.19%) | 3,473 |
| 5 Oct 2009 | INR | 343.4 | 343.4 | 333.05 | 334.25 | 222.8333 | -7.75 (-2.27%) | 6,051 |
| 1 Oct 2009 | INR | 350 | 351.95 | 341.1 | 342 | 228 | -5.6 (-1.61%) | 8,014 |
| 30 Sep 2009 | INR | 345.8 | 352 | 339 | 347.6 | 231.7333 | +3.05 (+0.89%) | 33,391 |
| 29 Sep 2009 | INR | 342 | 349.7 | 336 | 344.55 | 229.7 | +8.2 (+2.44%) | 20,812 |
| 25 Sep 2009 | INR | 320.1 | 350 | 320.1 | 336.35 | 224.2333 | +12.9 (+3.99%) | 36,620 |
| 24 Sep 2009 | INR | 322.95 | 328 | 319 | 323.45 | 215.6333 | +3.45 (+1.08%) | 10,650 |
| 23 Sep 2009 | INR | 326.2 | 333 | 320 | 320 | 213.3333 | -7.2 (-2.20%) | 19,740 |
| 22 Sep 2009 | INR | 330.35 | 334.9 | 321.1 | 327.2 | 218.1333 | -2.55 (-0.77%) | 19,071 |
| 18 Sep 2009 | INR | 330 | 339.9 | 327 | 329.75 | 219.8333 | -2.55 (-0.77%) | 4,848 |
| 17 Sep 2009 | INR | 340 | 342 | 331 | 332.3 | 221.5333 | -6.05 (-1.79%) | 11,153 |
