| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 145.5 | 149 | 143.14 | 143.86 | 71.93 | -1.24 (-0.85%) | 41,160 |
| 24 Nov 2009 | INR | 143.5 | 149 | 143 | 145.1 | 72.55 | +2.1 (+1.47%) | 73,160 |
| 23 Nov 2009 | INR | 141.56 | 146.5 | 141.56 | 143 | 71.5 | -0.06 (-0.04%) | 40,682 |
| 20 Nov 2009 | INR | 143 | 145 | 141.06 | 143.06 | 71.53 | +0.92 (+0.65%) | 32,552 |
| 19 Nov 2009 | INR | 141.5 | 142.94 | 141.5 | 142.14 | 71.07 | +0.28 (+0.20%) | 11,340 |
| 18 Nov 2009 | INR | 141.3 | 143.9 | 141.2 | 141.86 | 70.93 | -0.14 (-0.10%) | 8,920 |
| 17 Nov 2009 | INR | 142.76 | 143 | 141.1 | 142 | 71 | -0.5 (-0.35%) | 10,888 |
| 16 Nov 2009 | INR | 142.9 | 142.94 | 142 | 142.5 | 71.25 | +0.44 (+0.31%) | 16,768 |
| 13 Nov 2009 | INR | 142 | 143 | 141.06 | 142.06 | 71.03 | +0.96 (+0.68%) | 7,382 |
| 12 Nov 2009 | INR | 141.06 | 142.64 | 141 | 141.1 | 70.55 | -0.96 (-0.68%) | 13,408 |
| 11 Nov 2009 | INR | 142.4 | 143 | 141 | 142.06 | 71.03 | +1.06 (+0.75%) | 13,168 |
| 10 Nov 2009 | INR | 142 | 143.5 | 140.76 | 141 | 70.5 | -0.56 (-0.40%) | 11,550 |
| 9 Nov 2009 | INR | 140.1 | 143 | 139.6 | 141.56 | 70.78 | +1.26 (+0.90%) | 45,624 |
| 6 Nov 2009 | INR | 141 | 142 | 139.06 | 140.3 | 70.15 | +0.74 (+0.53%) | 11,460 |
| 5 Nov 2009 | INR | 140 | 140.5 | 132 | 139.56 | 69.78 | +2.92 (+2.14%) | 15,436 |
| 4 Nov 2009 | INR | 140.06 | 141 | 135.14 | 136.64 | 68.32 | -1.36 (-0.99%) | 54,050 |
| 3 Nov 2009 | INR | 139 | 140 | 136.1 | 138 | 69 | +0.4 (+0.29%) | 58,936 |
| 30 Oct 2009 | INR | 141 | 144.5 | 137.1 | 137.6 | 68.8 | -2.46 (-1.76%) | 13,950 |
| 29 Oct 2009 | INR | 141 | 141.94 | 138.64 | 140.06 | 70.03 | -2.24 (-1.57%) | 9,540 |
| 28 Oct 2009 | INR | 144 | 144 | 141.06 | 142.3 | 71.15 | -3.26 (-2.24%) | 14,570 |
| 27 Oct 2009 | INR | 142 | 153 | 136.26 | 145.56 | 72.78 | +2.5 (+1.75%) | 714,642 |
| 26 Oct 2009 | INR | 144 | 144.94 | 140.2 | 143.06 | 71.53 | -2.88 (-1.97%) | 22,934 |
| 23 Oct 2009 | INR | 144 | 148.5 | 144 | 145.94 | 72.97 | +0.68 (+0.47%) | 17,184 |
| 22 Oct 2009 | INR | 145.1 | 149.3 | 144.5 | 145.26 | 72.63 | -3.04 (-2.05%) | 32,046 |
| 21 Oct 2009 | INR | 145 | 149 | 145 | 148.3 | 74.15 | +0.86 (+0.58%) | 21,644 |
| 20 Oct 2009 | INR | 147 | 152.56 | 143 | 147.44 | 73.72 | -148.66 (-50.21%) | 192,238 |
| 17 Oct 2009 | INR | 301 | 303 | 296.1 | 296.1 | 148.05 | +146.34 (+97.72%) | 2,746 |
| 16 Oct 2009 | INR | 151.5 | 153.5 | 148.2 | 149.76 | 74.88 | -1.1 (-0.73%) | 55,004 |
| 15 Oct 2009 | INR | 143 | 158.76 | 143 | 150.86 | 75.43 | +8.72 (+6.13%) | 356,028 |
| 14 Oct 2009 | INR | 142.64 | 145 | 141.8 | 142.14 | 71.07 | -2.36 (-1.63%) | 22,586 |
