| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 1,690 | 1,703.4 | 1,679.1 | 1,681.7 | 168.17 | -18.2 (-1.07%) | 78,070 |
| 24 Nov 2009 | INR | 1,700 | 1,710 | 1,685.6 | 1,699.9 | 169.99 | -0.4 (-0.02%) | 1,510,000 |
| 23 Nov 2009 | INR | 1,686.8 | 1,709 | 1,680 | 1,700.3 | 170.03 | +9.3 (+0.55%) | 289,640 |
| 20 Nov 2009 | INR | 1,675 | 1,700 | 1,675 | 1,691 | 169.1 | +1.2 (+0.07%) | 920,400 |
| 19 Nov 2009 | INR | 1,677.5 | 1,715 | 1,675 | 1,689.8 | 168.98 | +12.3 (+0.73%) | 532,170 |
| 18 Nov 2009 | INR | 1,675 | 1,710 | 1,665 | 1,677.5 | 167.75 | -0.3 (-0.02%) | 1,880,000 |
| 17 Nov 2009 | INR | 1,680 | 1,689 | 1,668.1 | 1,677.8 | 167.78 | +1.9 (+0.11%) | 50,910 |
| 16 Nov 2009 | INR | 1,667.5 | 1,681 | 1,663 | 1,675.9 | 167.59 | +8.4 (+0.50%) | 1,130,000 |
| 13 Nov 2009 | INR | 1,674 | 1,690 | 1,660 | 1,667.5 | 166.75 | +8.8 (+0.53%) | 202,070 |
| 12 Nov 2009 | INR | 1,675 | 1,691 | 1,652 | 1,658.7 | 165.87 | -26 (-1.54%) | 112,680 |
| 11 Nov 2009 | INR | 1,693.9 | 1,715 | 1,628.5 | 1,684.7 | 168.47 | +8.8 (+0.53%) | 380,000 |
| 10 Nov 2009 | INR | 1,670 | 1,730 | 1,661.5 | 1,675.9 | 167.59 | -14 (-0.83%) | 399,360 |
| 9 Nov 2009 | INR | 1,696 | 1,696 | 1,685.6 | 1,689.9 | 168.99 | +2.1 (+0.12%) | 390,820 |
| 6 Nov 2009 | INR | 1,690 | 1,695 | 1,685 | 1,687.8 | 168.78 | +4.7 (+0.28%) | 345,340 |
| 5 Nov 2009 | INR | 1,739.7 | 1,739.7 | 1,670.1 | 1,683.1 | 168.31 | -1.9 (-0.11%) | 426,920 |
| 4 Nov 2009 | INR | 1,684 | 1,695 | 1,670 | 1,685 | 168.5 | +24.4 (+1.47%) | 478,980 |
| 3 Nov 2009 | INR | 1,659 | 1,685 | 1,622 | 1,660.6 | 166.06 | +18.4 (+1.12%) | 206,100 |
| 30 Oct 2009 | INR | 1,625 | 1,700 | 1,625 | 1,642.2 | 164.22 | +49.2 (+3.09%) | 249,210 |
| 29 Oct 2009 | INR | 1,622 | 1,635 | 1,571.5 | 1,593 | 159.3 | -36.7 (-2.25%) | 147,990 |
| 28 Oct 2009 | INR | 1,640 | 1,640 | 1,592.5 | 1,629.7 | 162.97 | -8.4 (-0.51%) | 157,260 |
| 27 Oct 2009 | INR | 1,639.9 | 1,650 | 1,619 | 1,638.1 | 163.81 | -29.3 (-1.76%) | 204,550 |
| 26 Oct 2009 | INR | 1,696.6 | 1,722.9 | 1,650 | 1,667.4 | 166.74 | -11.2 (-0.67%) | 619,030 |
| 23 Oct 2009 | INR | 1,560 | 1,708 | 1,560 | 1,678.6 | 167.86 | +147.9 (+9.66%) | 1,680,000 |
| 22 Oct 2009 | INR | 1,556 | 1,560 | 1,524 | 1,530.7 | 153.07 | -5.7 (-0.37%) | 125,920 |
| 21 Oct 2009 | INR | 1,553 | 1,583.9 | 1,521 | 1,536.4 | 153.64 | -38.9 (-2.47%) | 254,860 |
| 20 Oct 2009 | INR | 1,585 | 1,593 | 1,562.2 | 1,575.3 | 157.53 | -2.2 (-0.14%) | 138,920 |
| 17 Oct 2009 | INR | 1,567 | 1,589.9 | 1,565 | 1,577.5 | 157.75 | +11.9 (+0.76%) | 26,120 |
| 16 Oct 2009 | INR | 1,589.7 | 1,589.8 | 1,555 | 1,565.6 | 156.56 | +2.4 (+0.15%) | 94,680 |
| 15 Oct 2009 | INR | 1,599 | 1,600 | 1,555.1 | 1,563.2 | 156.32 | -22.8 (-1.44%) | 112,380 |
| 14 Oct 2009 | INR | 1,700 | 1,700 | 1,569.1 | 1,586 | 158.6 | +1,431.2 (+924.55%) | 360,440 |
