| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 570.15 | 571.85 | 563 | 564 | 564 | -6.15 (-1.08%) | 31,111 |
| 17 Nov 2009 | INR | 575 | 584 | 557.7 | 570.15 | 570.15 | -5.85 (-1.02%) | 51,142 |
| 16 Nov 2009 | INR | 580 | 586.8 | 574 | 576 | 576 | +2.1 (+0.37%) | 39,215 |
| 13 Nov 2009 | INR | 585 | 588 | 571.25 | 573.9 | 573.9 | -7.3 (-1.26%) | 28,583 |
| 12 Nov 2009 | INR | 574.65 | 587.25 | 570 | 581.2 | 581.2 | +1.1 (+0.19%) | 68,269 |
| 11 Nov 2009 | INR | 574.55 | 584 | 567.05 | 580.1 | 580.1 | +9.5 (+1.66%) | 36,685 |
| 10 Nov 2009 | INR | 575 | 579.8 | 567.05 | 570.6 | 570.6 | +3.6 (+0.63%) | 74,383 |
| 9 Nov 2009 | INR | 555.95 | 569.9 | 550.25 | 567 | 567 | +12.3 (+2.22%) | 39,502 |
| 6 Nov 2009 | INR | 569 | 569 | 547 | 554.7 | 554.7 | -0.35 (-0.06%) | 81,825 |
| 5 Nov 2009 | INR | 545 | 568.8 | 535 | 555.05 | 555.05 | +10.2 (+1.87%) | 71,297 |
| 4 Nov 2009 | INR | 522.75 | 548.5 | 520 | 544.85 | 544.85 | +22.1 (+4.23%) | 49,315 |
| 3 Nov 2009 | INR | 531.65 | 531.65 | 518 | 522.75 | 522.75 | -8.9 (-1.67%) | 62,842 |
| 30 Oct 2009 | INR | 553.9 | 564 | 529 | 531.65 | 531.65 | -7.85 (-1.46%) | 53,184 |
| 29 Oct 2009 | INR | 542 | 549 | 527.55 | 539.5 | 539.5 | -2.5 (-0.46%) | 42,103 |
| 28 Oct 2009 | INR | 540 | 552 | 535 | 542 | 542 | -2.1 (-0.39%) | 39,025 |
| 27 Oct 2009 | INR | 568 | 569 | 538.6 | 544.1 | 544.1 | -23.1 (-4.07%) | 43,635 |
| 26 Oct 2009 | INR | 567.85 | 584.4 | 564 | 567.2 | 567.2 | +2 (+0.35%) | 87,513 |
| 23 Oct 2009 | INR | 576.9 | 577 | 556.3 | 565.2 | 565.2 | +5 (+0.89%) | 81,901 |
| 22 Oct 2009 | INR | 568 | 580 | 552.7 | 560.2 | 560.2 | -6.8 (-1.20%) | 46,222 |
| 21 Oct 2009 | INR | 602 | 603.95 | 560.35 | 567 | 567 | -32.15 (-5.37%) | 97,571 |
| 20 Oct 2009 | INR | 609 | 618.9 | 596 | 599.15 | 599.15 | -8.05 (-1.33%) | 65,888 |
| 17 Oct 2009 | INR | 616 | 616 | 602 | 607.2 | 607.2 | +0.6 (+0.10%) | 30,845 |
| 16 Oct 2009 | INR | 598 | 616.2 | 595.2 | 606.6 | 606.6 | +8.6 (+1.44%) | 55,175 |
| 15 Oct 2009 | INR | 620 | 630 | 594.05 | 598 | 598 | -20.75 (-3.35%) | 115,390 |
| 14 Oct 2009 | INR | 585.1 | 622 | 585.1 | 618.75 | 618.75 | +35 (+6.00%) | 206,387 |
| 12 Oct 2009 | INR | 576 | 590 | 576 | 583.75 | 583.75 | +7.65 (+1.33%) | 61,176 |
| 9 Oct 2009 | INR | 575 | 587.1 | 573 | 576.1 | 576.1 | +2.6 (+0.45%) | 160,319 |
| 8 Oct 2009 | INR | 560 | 584 | 560 | 573.5 | 573.5 | +18.55 (+3.34%) | 289,544 |
| 7 Oct 2009 | INR | 548 | 561.25 | 542.1 | 554.95 | 554.95 | +12 (+2.21%) | 111,280 |
| 6 Oct 2009 | INR | 555 | 555 | 530 | 542.95 | 542.95 | -4.45 (-0.81%) | 46,701 |
