| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 580.9 | 581.95 | 575 | 575 | 575 | -2 (-0.35%) | 158 |
| 24 Nov 2009 | INR | 582 | 582 | 570.5 | 577 | 577 | +0.8 (+0.14%) | 864 |
| 23 Nov 2009 | INR | 584.5 | 584.5 | 568 | 576.2 | 576.2 | +1.35 (+0.23%) | 887 |
| 20 Nov 2009 | INR | 577 | 578 | 571 | 574.85 | 574.85 | +1.9 (+0.33%) | 818 |
| 19 Nov 2009 | INR | 573 | 574 | 567.55 | 572.95 | 572.95 | -2.2 (-0.38%) | 417 |
| 18 Nov 2009 | INR | 574 | 580 | 571.15 | 575.15 | 575.15 | +7 (+1.23%) | 598 |
| 17 Nov 2009 | INR | 565.05 | 575 | 565.05 | 568.15 | 568.15 | -1.6 (-0.28%) | 30,415 |
| 16 Nov 2009 | INR | 571 | 572 | 566.6 | 569.75 | 569.75 | -1.4 (-0.25%) | 2,553 |
| 13 Nov 2009 | INR | 574.95 | 575.5 | 570 | 571.15 | 571.15 | -0.4 (-0.07%) | 933 |
| 12 Nov 2009 | INR | 569.8 | 572.95 | 565 | 571.55 | 571.55 | +9.3 (+1.65%) | 774 |
| 11 Nov 2009 | INR | 562 | 569.65 | 560 | 562.25 | 562.25 | -1.4 (-0.25%) | 1,434 |
| 10 Nov 2009 | INR | 571.95 | 576 | 557.25 | 563.65 | 563.65 | -0.35 (-0.06%) | 1,934 |
| 9 Nov 2009 | INR | 565 | 579.5 | 557.95 | 564 | 564 | +1.9 (+0.34%) | 1,091 |
| 6 Nov 2009 | INR | 576 | 576 | 556.5 | 562.1 | 562.1 | -1.45 (-0.26%) | 491 |
| 5 Nov 2009 | INR | 570 | 570 | 560 | 563.55 | 563.55 | -0.9 (-0.16%) | 481 |
| 4 Nov 2009 | INR | 551 | 569 | 541 | 564.45 | 564.45 | +16.55 (+3.02%) | 444 |
| 3 Nov 2009 | INR | 561.1 | 574 | 541.1 | 547.9 | 547.9 | -16.6 (-2.94%) | 828 |
| 30 Oct 2009 | INR | 580 | 595 | 562.25 | 564.5 | 564.5 | -4.7 (-0.83%) | 629 |
| 29 Oct 2009 | INR | 562 | 639 | 562 | 569.2 | 569.2 | +4.6 (+0.81%) | 972 |
| 28 Oct 2009 | INR | 563 | 578.7 | 563 | 564.6 | 564.6 | -15.7 (-2.71%) | 1,181 |
| 27 Oct 2009 | INR | 578 | 585 | 574 | 580.3 | 580.3 | -10.05 (-1.70%) | 2,697 |
| 26 Oct 2009 | INR | 578.3 | 593 | 575 | 590.35 | 590.35 | +12.05 (+2.08%) | 3,274 |
| 23 Oct 2009 | INR | 576.15 | 589.95 | 576.15 | 578.3 | 578.3 | -1.7 (-0.29%) | 2,050 |
| 22 Oct 2009 | INR | 578.5 | 588 | 578.5 | 580 | 580 | -1.1 (-0.19%) | 943 |
| 21 Oct 2009 | INR | 575.3 | 585 | 575.3 | 581.1 | 581.1 | +0.95 (+0.16%) | 2,822 |
| 20 Oct 2009 | INR | 590 | 590 | 576.5 | 580.15 | 580.15 | -3.35 (-0.57%) | 3,099 |
| 17 Oct 2009 | INR | 591 | 591 | 583 | 583.5 | 583.5 | +1.35 (+0.23%) | 728 |
| 16 Oct 2009 | INR | 567.55 | 584.7 | 567.55 | 582.15 | 582.15 | +9.05 (+1.58%) | 6,008 |
| 15 Oct 2009 | INR | 573.5 | 580 | 571.6 | 573.1 | 573.1 | -5.35 (-0.92%) | 1,527 |
| 14 Oct 2009 | INR | 590 | 594.5 | 570 | 578.45 | 578.45 | -1.55 (-0.27%) | 3,453 |
