| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | INR | 254.82 | 254.91 | 248.11 | 249.93 | 249.93 | -2.22 (-0.88%) | 703,092 |
| 18 Nov 2009 | INR | 255.99 | 258.13 | 247.94 | 252.15 | 252.15 | -2.68 (-1.05%) | 99,680 |
| 17 Nov 2009 | INR | 256.69 | 258.28 | 250.79 | 254.83 | 254.83 | -3.42 (-1.32%) | 30,717 |
| 16 Nov 2009 | INR | 259.41 | 260.27 | 256.67 | 258.25 | 258.25 | +3.4 (+1.33%) | 58,486 |
| 13 Nov 2009 | INR | 248.97 | 265.55 | 248.97 | 254.85 | 254.85 | +4 (+1.59%) | 177,000 |
| 12 Nov 2009 | INR | 255.57 | 258.13 | 249.66 | 250.85 | 250.85 | -1.16 (-0.46%) | 333,323 |
| 11 Nov 2009 | INR | 244.49 | 257.07 | 244.49 | 252.01 | 252.01 | +8.15 (+3.34%) | 69,712 |
| 10 Nov 2009 | INR | 248.32 | 248.53 | 238.31 | 243.86 | 243.86 | -3.33 (-1.35%) | 359,555 |
| 9 Nov 2009 | INR | 244.69 | 247.47 | 242.14 | 247.19 | 247.19 | +2.9 (+1.19%) | 161,297 |
| 6 Nov 2009 | INR | 244.27 | 249.07 | 241.82 | 244.29 | 244.29 | +1.38 (+0.57%) | 2,056,762 |
| 5 Nov 2009 | INR | 241.07 | 247.85 | 235.03 | 242.91 | 242.91 | +2.44 (+1.01%) | 410,700 |
| 4 Nov 2009 | INR | 239.15 | 255.79 | 231.8 | 240.47 | 240.47 | +3.69 (+1.56%) | 110,114 |
| 3 Nov 2009 | INR | 235.2 | 239.79 | 230.93 | 236.78 | 236.78 | +2.02 (+0.86%) | 236,395 |
| 30 Oct 2009 | INR | 222.87 | 238.72 | 222.87 | 234.76 | 234.76 | +3.56 (+1.54%) | 107,611 |
| 29 Oct 2009 | INR | 231.89 | 243.14 | 224.22 | 231.2 | 231.2 | -5.59 (-2.36%) | 97,364 |
| 28 Oct 2009 | INR | 232.53 | 241 | 231.47 | 236.79 | 236.79 | +1.22 (+0.52%) | 66,445 |
| 27 Oct 2009 | INR | 232.32 | 238.89 | 230.4 | 235.57 | 235.57 | -1.83 (-0.77%) | 192,080 |
| 26 Oct 2009 | INR | 241.07 | 242.07 | 233.81 | 237.4 | 237.4 | -1.52 (-0.64%) | 605,503 |
| 23 Oct 2009 | INR | 241.3 | 289.07 | 237.26 | 238.92 | 238.92 | -2.13 (-0.88%) | 611,892 |
| 22 Oct 2009 | INR | 246.4 | 248.21 | 239.33 | 241.05 | 241.05 | -4.46 (-1.82%) | 519,834 |
| 21 Oct 2009 | INR | 241.49 | 247.06 | 241.49 | 245.51 | 245.51 | +1.54 (+0.63%) | 112,045 |
| 20 Oct 2009 | INR | 242.13 | 245.32 | 237.05 | 243.97 | 243.97 | +3.05 (+1.27%) | 22,692 |
| 17 Oct 2009 | INR | 241.08 | 244.16 | 239.15 | 240.92 | 240.92 | +0.54 (+0.22%) | 5,086 |
| 16 Oct 2009 | INR | 247.73 | 250.62 | 238.51 | 240.38 | 240.38 | -3.9 (-1.60%) | 63,769 |
| 15 Oct 2009 | INR | 244.91 | 247.89 | 240.11 | 244.28 | 244.28 | -3.24 (-1.31%) | 534,094 |
| 14 Oct 2009 | INR | 259.18 | 259.19 | 243.2 | 247.52 | 247.52 | -4.81 (-1.91%) | 1,311,328 |
| 12 Oct 2009 | INR | 270.51 | 270.51 | 250.13 | 252.33 | 252.33 | +1.24 (+0.49%) | 54,792 |
| 9 Oct 2009 | INR | 271.57 | 272.85 | 247.58 | 251.09 | 251.09 | -1.59 (-0.63%) | 51,173 |
| 8 Oct 2009 | INR | 262.76 | 266.21 | 250.69 | 252.68 | 252.68 | -10.08 (-3.84%) | 113,827 |
| 7 Oct 2009 | INR | 261.13 | 270.9 | 259.2 | 262.76 | 262.76 | +1.55 (+0.59%) | 279,197 |
