| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2009 | INR | 758.95 | 758.95 | 738 | 741.05 | 741.05 | +3.8 (+0.52%) | 135,250 |
| 27 Nov 2009 | INR | 710.55 | 749.65 | 710.55 | 737.25 | 737.25 | -13.15 (-1.75%) | 229,250 |
| 26 Nov 2009 | INR | 754 | 759.85 | 743 | 750.4 | 750.4 | -2.7 (-0.36%) | 286,670 |
| 25 Nov 2009 | INR | 750.1 | 769.9 | 750.1 | 753.1 | 753.1 | -7.65 (-1.01%) | 433,070 |
| 24 Nov 2009 | INR | 774.65 | 776 | 758 | 760.75 | 760.75 | -7.3 (-0.95%) | 152,620 |
| 23 Nov 2009 | INR | 762 | 778 | 762 | 768.05 | 768.05 | +0.1 (+0.01%) | 123,650 |
| 20 Nov 2009 | INR | 755 | 772 | 743.1 | 767.95 | 767.95 | +6.7 (+0.88%) | 265,910 |
| 19 Nov 2009 | INR | 761.35 | 772.6 | 753 | 761.25 | 761.25 | -11.35 (-1.47%) | 129,210 |
| 18 Nov 2009 | INR | 764 | 774.9 | 757.35 | 772.6 | 772.6 | +11.2 (+1.47%) | 232,930 |
| 17 Nov 2009 | INR | 775 | 779.85 | 756.25 | 761.4 | 761.4 | -13.05 (-1.69%) | 265,630 |
| 16 Nov 2009 | INR | 769 | 786.8 | 768.35 | 774.45 | 774.45 | +11.3 (+1.48%) | 316,680 |
| 13 Nov 2009 | INR | 770.1 | 778.25 | 761 | 763.15 | 763.15 | -5.4 (-0.70%) | 164,930 |
| 12 Nov 2009 | INR | 765 | 776.05 | 755.1 | 768.55 | 768.55 | +3.85 (+0.50%) | 397,720 |
| 11 Nov 2009 | INR | 758.65 | 773.8 | 740.15 | 764.7 | 764.7 | +22.95 (+3.09%) | 398,690 |
| 10 Nov 2009 | INR | 750 | 759.85 | 738.2 | 741.75 | 741.75 | -10.35 (-1.38%) | 271,000 |
| 9 Nov 2009 | INR | 755 | 760 | 745.1 | 752.1 | 752.1 | +8.25 (+1.11%) | 278,760 |
| 6 Nov 2009 | INR | 703 | 772 | 703 | 743.85 | 743.85 | -7.65 (-1.02%) | 252,780 |
| 5 Nov 2009 | INR | 712.35 | 765.05 | 712.35 | 751.5 | 751.5 | +26.45 (+3.65%) | 459,170 |
| 4 Nov 2009 | INR | 731 | 735 | 706.05 | 725.05 | 725.05 | -6.55 (-0.90%) | 269,390 |
| 3 Nov 2009 | INR | 745.35 | 759.9 | 727.1 | 731.6 | 731.6 | -37.95 (-4.93%) | 241,150 |
| 30 Oct 2009 | INR | 700.55 | 784 | 700.55 | 769.55 | 769.55 | +9.75 (+1.28%) | 607,240 |
| 29 Oct 2009 | INR | 755 | 772.75 | 747 | 759.8 | 759.8 | -6.6 (-0.86%) | 356,150 |
| 28 Oct 2009 | INR | 760 | 771.9 | 749 | 766.4 | 766.4 | +14.5 (+1.93%) | 177,630 |
| 27 Oct 2009 | INR | 770 | 792.8 | 743.1 | 751.9 | 751.9 | -27.8 (-3.57%) | 443,060 |
| 26 Oct 2009 | INR | 785.1 | 793.8 | 773.45 | 779.7 | 779.7 | -8.05 (-1.02%) | 210,080 |
| 23 Oct 2009 | INR | 798 | 804.7 | 782.15 | 787.75 | 787.75 | -3.65 (-0.46%) | 230,940 |
| 22 Oct 2009 | INR | 817.8 | 824 | 788.4 | 791.4 | 791.4 | -24.85 (-3.04%) | 413,720 |
| 21 Oct 2009 | INR | 809.85 | 826.5 | 802.55 | 816.25 | 816.25 | +9.95 (+1.23%) | 365,810 |
| 20 Oct 2009 | INR | 817.65 | 817.9 | 802 | 806.3 | 806.3 | -2 (-0.25%) | 135,410 |
| 17 Oct 2009 | INR | 818.1 | 819.85 | 806.15 | 808.3 | 808.3 | -7.7 (-0.94%) | 32,930 |
