| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | INR | 158.9 | 158.9 | 153 | 155 | 155 | -2 (-1.27%) | 386,388 |
| 20 Nov 2009 | INR | 152.35 | 159.35 | 148.05 | 157 | 157 | +7 (+4.67%) | 861,297 |
| 19 Nov 2009 | INR | 156 | 156 | 149.35 | 150 | 150 | -2.75 (-1.80%) | 407,272 |
| 18 Nov 2009 | INR | 144.35 | 154.9 | 144.35 | 152.75 | 152.75 | +0.95 (+0.63%) | 511,920 |
| 17 Nov 2009 | INR | 152 | 155.4 | 147.45 | 151.8 | 151.8 | -0.2 (-0.13%) | 617,405 |
| 16 Nov 2009 | INR | 154 | 161 | 151.5 | 152 | 152 | +1 (+0.66%) | 996,496 |
| 13 Nov 2009 | INR | 154.75 | 157.9 | 150.85 | 151 | 151 | -3.75 (-2.42%) | 722,542 |
| 12 Nov 2009 | INR | 155.95 | 159 | 152 | 154.75 | 154.75 | +0.4 (+0.26%) | 1,019,399 |
| 11 Nov 2009 | INR | 143.35 | 161.7 | 143.35 | 154.35 | 154.35 | +3.85 (+2.56%) | 1,801,498 |
| 10 Nov 2009 | INR | 158.05 | 159.75 | 145.65 | 150.5 | 150.5 | -6.7 (-4.26%) | 1,723,717 |
| 9 Nov 2009 | INR | 137.2 | 158.3 | 136 | 157.2 | 157.2 | +21.6 (+15.93%) | 4,461,246 |
| 6 Nov 2009 | INR | 134.05 | 139.7 | 134.05 | 135.6 | 135.6 | +3.6 (+2.73%) | 1,155,081 |
| 5 Nov 2009 | INR | 133.9 | 133.9 | 130 | 132 | 132 | +2.95 (+2.29%) | 223,970 |
| 4 Nov 2009 | INR | 130 | 133.75 | 128.5 | 129.05 | 129.05 | +1.05 (+0.82%) | 270,250 |
| 3 Nov 2009 | INR | 134.4 | 142.4 | 125.15 | 128 | 128 | -5.65 (-4.23%) | 633,929 |
| 30 Oct 2009 | INR | 134.2 | 138 | 132.5 | 133.65 | 133.65 | +3.6 (+2.77%) | 782,420 |
| 29 Oct 2009 | INR | 128 | 134.4 | 125 | 130.05 | 130.05 | -3.45 (-2.58%) | 451,492 |
| 28 Oct 2009 | INR | 128 | 134 | 120.05 | 133.5 | 133.5 | +4 (+3.09%) | 573,379 |
| 27 Oct 2009 | INR | 135 | 136.45 | 128.35 | 129.5 | 129.5 | -7.5 (-5.47%) | 309,521 |
| 26 Oct 2009 | INR | 141.9 | 141.9 | 135.25 | 137 | 137 | -3 (-2.14%) | 398,309 |
| 23 Oct 2009 | INR | 141 | 143.5 | 138.6 | 140 | 140 | +1 (+0.72%) | 381,710 |
| 22 Oct 2009 | INR | 140 | 143.75 | 138 | 139 | 139 | -2.6 (-1.84%) | 439,025 |
| 21 Oct 2009 | INR | 136.35 | 144.65 | 136.35 | 141.6 | 141.6 | -2.7 (-1.87%) | 350,972 |
| 20 Oct 2009 | INR | 142.25 | 147.45 | 141.15 | 144.3 | 144.3 | +3.4 (+2.41%) | 1,100,670 |
| 17 Oct 2009 | INR | 141.6 | 142.9 | 140.9 | 140.9 | 140.9 | -0.65 (-0.46%) | 212,207 |
| 16 Oct 2009 | INR | 137.45 | 142.5 | 136.55 | 141.55 | 141.55 | +5.75 (+4.23%) | 1,639,476 |
| 15 Oct 2009 | INR | 141.85 | 141.85 | 135.5 | 135.8 | 135.8 | -4.7 (-3.35%) | 592,854 |
| 14 Oct 2009 | INR | 138 | 142.75 | 136.8 | 140.5 | 140.5 | +3.7 (+2.70%) | 914,770 |
| 12 Oct 2009 | INR | 128 | 138 | 128 | 136.8 | 136.8 | +3.75 (+2.82%) | 803,152 |
| 9 Oct 2009 | INR | 137.4 | 139.8 | 132.6 | 133.05 | 133.05 | -2.9 (-2.13%) | 879,553 |
