| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 414 | 415.45 | 405.15 | 406.75 | 406.75 | -2.2 (-0.54%) | 67,642 |
| 17 Nov 2009 | INR | 395.95 | 412.95 | 395.95 | 408.95 | 408.95 | +14.45 (+3.66%) | 167,587 |
| 16 Nov 2009 | INR | 406.9 | 408 | 385 | 394.5 | 394.5 | -8.6 (-2.13%) | 122,936 |
| 13 Nov 2009 | INR | 397 | 410.95 | 392.15 | 403.1 | 403.1 | +8.75 (+2.22%) | 195,259 |
| 12 Nov 2009 | INR | 407 | 408.7 | 392.15 | 394.35 | 394.35 | -5.7 (-1.42%) | 139,286 |
| 11 Nov 2009 | INR | 394 | 404 | 391 | 400.05 | 400.05 | +5.5 (+1.39%) | 132,729 |
| 10 Nov 2009 | INR | 389.7 | 405 | 388 | 394.55 | 394.55 | +9.65 (+2.51%) | 208,818 |
| 9 Nov 2009 | INR | 385 | 389.45 | 381 | 384.9 | 384.9 | +0.75 (+0.20%) | 93,680 |
| 6 Nov 2009 | INR | 375 | 387.8 | 369 | 384.15 | 384.15 | +12.35 (+3.32%) | 158,967 |
| 5 Nov 2009 | INR | 366.45 | 379.5 | 365 | 371.8 | 371.8 | +7.85 (+2.16%) | 1,786,434 |
| 4 Nov 2009 | INR | 367 | 373 | 353.5 | 363.95 | 363.95 | +0.85 (+0.23%) | 166,508 |
| 3 Nov 2009 | INR | 383 | 392 | 358.05 | 363.1 | 363.1 | -18.85 (-4.94%) | 178,460 |
| 30 Oct 2009 | INR | 377 | 395 | 375 | 381.95 | 381.95 | +11.25 (+3.03%) | 330,517 |
| 29 Oct 2009 | INR | 361 | 381.7 | 352.4 | 370.7 | 370.7 | +9.85 (+2.73%) | 821,447 |
| 28 Oct 2009 | INR | 345 | 363.7 | 341 | 360.85 | 360.85 | +21.55 (+6.35%) | 696,288 |
| 27 Oct 2009 | INR | 341.85 | 352 | 327 | 339.3 | 339.3 | +0.9 (+0.27%) | 142,138 |
| 26 Oct 2009 | INR | 346.4 | 349.35 | 335.25 | 338.4 | 338.4 | -7.5 (-2.17%) | 41,944 |
| 23 Oct 2009 | INR | 346 | 354.4 | 343.3 | 345.9 | 345.9 | +5.3 (+1.56%) | 240,672 |
| 22 Oct 2009 | INR | 342 | 351.9 | 333 | 340.6 | 340.6 | -3.1 (-0.90%) | 63,126 |
| 21 Oct 2009 | INR | 357 | 357.45 | 342.5 | 343.7 | 343.7 | -13.75 (-3.85%) | 141,525 |
| 20 Oct 2009 | INR | 369 | 378.7 | 354.3 | 357.45 | 357.45 | -11.1 (-3.01%) | 131,859 |
| 17 Oct 2009 | INR | 370 | 372 | 367 | 368.55 | 368.55 | +3.9 (+1.07%) | 41,066 |
| 16 Oct 2009 | INR | 360 | 375 | 355.95 | 364.65 | 364.65 | +8.7 (+2.44%) | 244,227 |
| 15 Oct 2009 | INR | 360.05 | 365.4 | 353 | 355.95 | 355.95 | -2.25 (-0.63%) | 81,344 |
| 14 Oct 2009 | INR | 342.8 | 360.9 | 340 | 358.2 | 358.2 | +19.8 (+5.85%) | 219,390 |
| 12 Oct 2009 | INR | 324.95 | 340 | 324 | 338.4 | 338.4 | +17.95 (+5.60%) | 193,853 |
| 9 Oct 2009 | INR | 325 | 330 | 318.5 | 320.45 | 320.45 | -1.45 (-0.45%) | 93,018 |
| 8 Oct 2009 | INR | 328 | 338.3 | 319.5 | 321.9 | 321.9 | -3.3 (-1.01%) | 362,812 |
| 7 Oct 2009 | INR | 315.6 | 331.5 | 315 | 325.2 | 325.2 | +14.45 (+4.65%) | 251,130 |
| 6 Oct 2009 | INR | 315 | 315 | 304.5 | 310.75 | 310.75 | -3.6 (-1.15%) | 49,625 |
