| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 133.2 | 136.8 | 130.95 | 131.7 | 131.7 | -0.95 (-0.72%) | 106,181 |
| 24 Nov 2009 | INR | 136.8 | 136.8 | 132.1 | 132.65 | 132.65 | -2.95 (-2.18%) | 109,071 |
| 23 Nov 2009 | INR | 137.65 | 138.4 | 134.2 | 135.6 | 135.6 | -0.85 (-0.62%) | 119,524 |
| 20 Nov 2009 | INR | 137.95 | 140.9 | 133.55 | 136.45 | 136.45 | -0.95 (-0.69%) | 199,182 |
| 19 Nov 2009 | INR | 133 | 147.9 | 132 | 137.4 | 137.4 | +4.9 (+3.70%) | 716,489 |
| 18 Nov 2009 | INR | 133.25 | 134.65 | 132 | 132.5 | 132.5 | -0.75 (-0.56%) | 102,782 |
| 17 Nov 2009 | INR | 134.45 | 135.95 | 132.05 | 133.25 | 133.25 | -0.1 (-0.07%) | 131,760 |
| 16 Nov 2009 | INR | 135.6 | 136.95 | 132.1 | 133.35 | 133.35 | -0.25 (-0.19%) | 142,083 |
| 13 Nov 2009 | INR | 134.85 | 136.9 | 133 | 133.6 | 133.6 | -0.1 (-0.07%) | 142,795 |
| 12 Nov 2009 | INR | 133.7 | 138 | 132 | 133.7 | 133.7 | +1.55 (+1.17%) | 167,957 |
| 11 Nov 2009 | INR | 136 | 138.3 | 128.35 | 132.15 | 132.15 | -1.85 (-1.38%) | 218,124 |
| 10 Nov 2009 | INR | 140.55 | 143.5 | 126.35 | 134 | 134 | -5.4 (-3.87%) | 227,944 |
| 9 Nov 2009 | INR | 142.95 | 145 | 133 | 139.4 | 139.4 | -2.5 (-1.76%) | 180,320 |
| 6 Nov 2009 | INR | 146.8 | 147.35 | 141.25 | 141.9 | 141.9 | -0.75 (-0.53%) | 165,236 |
| 5 Nov 2009 | INR | 141 | 148.25 | 137 | 142.65 | 142.65 | +1.75 (+1.24%) | 261,009 |
| 4 Nov 2009 | INR | 140 | 146 | 138 | 140.9 | 140.9 | +2.75 (+1.99%) | 183,395 |
| 3 Nov 2009 | INR | 153 | 155 | 135 | 138.15 | 138.15 | -16.65 (-10.76%) | 203,600 |
| 30 Oct 2009 | INR | 145.5 | 166.7 | 145.5 | 154.8 | 154.8 | +11.05 (+7.69%) | 742,199 |
| 29 Oct 2009 | INR | 149 | 149 | 141.15 | 143.75 | 143.75 | -8.85 (-5.80%) | 134,314 |
| 28 Oct 2009 | INR | 156.1 | 158.75 | 148.1 | 152.6 | 152.6 | -9.3 (-5.74%) | 195,684 |
| 27 Oct 2009 | INR | 174.95 | 175 | 161 | 161.9 | 161.9 | -15.2 (-8.58%) | 190,076 |
| 26 Oct 2009 | INR | 190.9 | 191 | 171 | 177.1 | 177.1 | -12.4 (-6.54%) | 146,913 |
| 23 Oct 2009 | INR | 194.3 | 196.1 | 188.1 | 189.5 | 189.5 | -1.65 (-0.86%) | 143,471 |
| 22 Oct 2009 | INR | 194.95 | 202.9 | 190 | 191.15 | 191.15 | -2.2 (-1.14%) | 302,124 |
| 21 Oct 2009 | INR | 195.4 | 200 | 191 | 193.35 | 193.35 | -4 (-2.03%) | 123,647 |
| 20 Oct 2009 | INR | 204.95 | 204.95 | 195.25 | 197.35 | 197.35 | -4.4 (-2.18%) | 140,956 |
| 17 Oct 2009 | INR | 201.5 | 202.75 | 201 | 201.75 | 201.75 | +2.45 (+1.23%) | 47,273 |
| 16 Oct 2009 | INR | 202.8 | 204 | 198.15 | 199.3 | 199.3 | -2.15 (-1.07%) | 217,021 |
| 15 Oct 2009 | INR | 206.75 | 207.95 | 200.1 | 201.45 | 201.45 | -3.6 (-1.76%) | 231,490 |
| 14 Oct 2009 | INR | 211 | 213.9 | 202 | 205.05 | 205.05 | -3.65 (-1.75%) | 657,346 |
