| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 167.85 | 172 | 164 | 168.7 | 84.35 | +1.65 (+0.99%) | 66,055 |
| 17 Nov 2009 | INR | 171.9 | 174.4 | 165.15 | 167.05 | 83.525 | -3.15 (-1.85%) | 188,726 |
| 16 Nov 2009 | INR | 158.5 | 174.6 | 158.1 | 170.2 | 85.1 | +13.8 (+8.82%) | 595,909 |
| 13 Nov 2009 | INR | 152.5 | 159.8 | 151.8 | 156.4 | 78.2 | +3.55 (+2.32%) | 54,669 |
| 12 Nov 2009 | INR | 157.1 | 157.6 | 152.4 | 152.85 | 76.425 | -3.05 (-1.96%) | 41,601 |
| 11 Nov 2009 | INR | 158.25 | 159 | 154 | 155.9 | 77.95 | -0.75 (-0.48%) | 27,213 |
| 10 Nov 2009 | INR | 160 | 162.95 | 155.15 | 156.65 | 78.325 | -3.2 (-2.00%) | 52,795 |
| 9 Nov 2009 | INR | 160.8 | 162 | 158.1 | 159.85 | 79.925 | +0.7 (+0.44%) | 49,993 |
| 6 Nov 2009 | INR | 150.9 | 162 | 150.9 | 159.15 | 79.575 | +11.2 (+7.57%) | 65,124 |
| 5 Nov 2009 | INR | 149 | 150.3 | 143.8 | 147.95 | 73.975 | -0.55 (-0.37%) | 26,750 |
| 4 Nov 2009 | INR | 141.15 | 152.7 | 140.1 | 148.5 | 74.25 | +8.2 (+5.84%) | 158,567 |
| 3 Nov 2009 | INR | 153 | 153 | 139 | 140.3 | 70.15 | -12.2 (-8%) | 53,808 |
| 30 Oct 2009 | INR | 161.9 | 162.5 | 149.1 | 152.5 | 76.25 | -6.15 (-3.88%) | 68,223 |
| 29 Oct 2009 | INR | 157.95 | 163.9 | 152 | 158.65 | 79.325 | +2.5 (+1.60%) | 348,956 |
| 28 Oct 2009 | INR | 148.15 | 160 | 145.1 | 156.15 | 78.075 | +7.05 (+4.73%) | 138,757 |
| 27 Oct 2009 | INR | 156 | 156.4 | 147.2 | 149.1 | 74.55 | -8.1 (-5.15%) | 76,504 |
| 26 Oct 2009 | INR | 158 | 158 | 155.35 | 157.2 | 78.6 | -0.95 (-0.60%) | 22,296 |
| 23 Oct 2009 | INR | 157.9 | 161.5 | 156 | 158.15 | 79.075 | +3.25 (+2.10%) | 99,397 |
| 22 Oct 2009 | INR | 157.45 | 158.5 | 154.3 | 154.9 | 77.45 | -1.8 (-1.15%) | 276,840 |
| 21 Oct 2009 | INR | 156.65 | 162.9 | 154.05 | 156.7 | 78.35 | +1.95 (+1.26%) | 231,674 |
| 20 Oct 2009 | INR | 157.8 | 158.9 | 151.05 | 154.75 | 77.375 | -1.75 (-1.12%) | 87,948 |
| 17 Oct 2009 | INR | 155 | 157.5 | 154 | 156.5 | 78.25 | +2.55 (+1.66%) | 39,346 |
| 16 Oct 2009 | INR | 152 | 155 | 150 | 153.95 | 76.975 | +2.9 (+1.92%) | 159,156 |
| 15 Oct 2009 | INR | 151 | 155.7 | 146.55 | 151.05 | 75.525 | +1.25 (+0.83%) | 189,195 |
| 14 Oct 2009 | INR | 147 | 154.75 | 144.85 | 149.8 | 74.9 | +2.75 (+1.87%) | 109,796 |
| 12 Oct 2009 | INR | 142 | 148.2 | 141.4 | 147.05 | 73.525 | +6.15 (+4.36%) | 127,169 |
| 9 Oct 2009 | INR | 140 | 144.8 | 138.9 | 140.9 | 70.45 | +2.3 (+1.66%) | 107,387 |
| 8 Oct 2009 | INR | 137.7 | 141.7 | 135.75 | 138.6 | 69.3 | +2.4 (+1.76%) | 69,921 |
| 7 Oct 2009 | INR | 135 | 139.05 | 134.55 | 136.2 | 68.1 | +0.45 (+0.33%) | 30,173 |
| 6 Oct 2009 | INR | 136.1 | 139.45 | 130.5 | 135.75 | 67.875 | +0.3 (+0.22%) | 66,560 |
