| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2009 | INR | 164 | 168 | 161.4 | 161.4 | 161.4 | -0.15 (-0.09%) | 17,768 |
| 23 Oct 2009 | INR | 161 | 163 | 158 | 161.55 | 161.55 | +1.55 (+0.97%) | 18,206 |
| 22 Oct 2009 | INR | 160.5 | 164.5 | 158 | 160 | 160 | +0.3 (+0.19%) | 30,480 |
| 21 Oct 2009 | INR | 156.75 | 162.9 | 156 | 159.7 | 159.7 | +4.25 (+2.73%) | 21,501 |
| 20 Oct 2009 | INR | 149 | 168 | 149 | 155.45 | 155.45 | +8.15 (+5.53%) | 117,249 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 147.3 | 147.3 | -2.3 (-1.54%) | 0 |
| 17 Oct 2009 | INR | 148 | 149.85 | 146.05 | 149.6 | 149.6 | +2.3 (+1.56%) | 2,057 |
| 16 Oct 2009 | INR | 147 | 150 | 145.25 | 147.3 | 147.3 | -0.65 (-0.44%) | 2,957 |
| 15 Oct 2009 | INR | 151 | 155 | 145.65 | 147.95 | 147.95 | -1.65 (-1.10%) | 13,482 |
| 14 Oct 2009 | INR | 146 | 156.85 | 146 | 149.6 | 149.6 | +5.55 (+3.85%) | 11,404 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 144.05 | 144.05 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 144 | 146 | 142 | 144.05 | 144.05 | -1.95 (-1.34%) | 3,750 |
| 9 Oct 2009 | INR | 145 | 146.45 | 142.05 | 146 | 146 | +3.3 (+2.31%) | 881 |
| 8 Oct 2009 | INR | 139.1 | 144 | 139.1 | 142.7 | 142.7 | -0.8 (-0.56%) | 1,862 |
| 7 Oct 2009 | INR | 142.5 | 148 | 142.25 | 143.5 | 143.5 | +1.4 (+0.99%) | 3,417 |
| 6 Oct 2009 | INR | 148 | 148 | 136 | 142.1 | 142.1 | -4.15 (-2.84%) | 4,518 |
| 5 Oct 2009 | INR | 153.5 | 153.5 | 144.1 | 146.25 | 146.25 | -2.8 (-1.88%) | 5,556 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 149.05 | 149.05 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 149.85 | 153.4 | 146.3 | 149.05 | 149.05 | -0.95 (-0.63%) | 5,390 |
| 30 Sep 2009 | INR | 152 | 152 | 148.5 | 150 | 150 | +1.85 (+1.25%) | 4,946 |
| 29 Sep 2009 | INR | 151 | 153.95 | 145.6 | 148.15 | 148.15 | -1.95 (-1.30%) | 5,081 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 150.1 | 150.1 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 148 | 156.5 | 148 | 150.1 | 150.1 | +0.8 (+0.54%) | 3,189 |
| 24 Sep 2009 | INR | 140.1 | 154.95 | 140.1 | 149.3 | 149.3 | -3.2 (-2.10%) | 2,200 |
| 23 Sep 2009 | INR | 156.5 | 156.5 | 152 | 152.5 | 152.5 | -0.35 (-0.23%) | 4,012 |
| 22 Sep 2009 | INR | 151.5 | 155 | 151.5 | 152.85 | 152.85 | +2.75 (+1.83%) | 7,318 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 150.1 | 150.1 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 158 | 158 | 148 | 150.1 | 150.1 | +1.05 (+0.70%) | 8,792 |
| 17 Sep 2009 | INR | 150.1 | 156.5 | 144.95 | 149.05 | 149.05 | -0.05 (-0.03%) | 14,477 |
| 16 Sep 2009 | INR | 152.5 | 153 | 148.5 | 149.1 | 149.1 | -2.8 (-1.84%) | 13,201 |
