| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 158.5 | 161.9 | 156.15 | 157.25 | 157.25 | +1.2 (+0.77%) | 6,127 |
| 24 Nov 2009 | INR | 158.5 | 163.45 | 155.1 | 156.05 | 156.05 | +0.7 (+0.45%) | 5,144 |
| 23 Nov 2009 | INR | 165 | 165 | 151.9 | 155.35 | 155.35 | -0.45 (-0.29%) | 1,782 |
| 20 Nov 2009 | INR | 154 | 157.65 | 152.6 | 155.8 | 155.8 | +1.85 (+1.20%) | 1,072 |
| 19 Nov 2009 | INR | 158.75 | 160.95 | 153.8 | 153.95 | 153.95 | -2.35 (-1.50%) | 2,223 |
| 18 Nov 2009 | INR | 155.9 | 157.95 | 154.05 | 156.3 | 156.3 | +3.8 (+2.49%) | 1,186 |
| 17 Nov 2009 | INR | 154 | 158 | 149 | 152.5 | 152.5 | -3.9 (-2.49%) | 1,041 |
| 16 Nov 2009 | INR | 160 | 163 | 154 | 156.4 | 156.4 | +0.7 (+0.45%) | 1,567 |
| 13 Nov 2009 | INR | 159.95 | 159.95 | 155.6 | 155.7 | 155.7 | +0.6 (+0.39%) | 520 |
| 12 Nov 2009 | INR | 155.25 | 161.65 | 153.75 | 155.1 | 155.1 | -5.4 (-3.36%) | 249 |
| 11 Nov 2009 | INR | 152.55 | 160.95 | 152.55 | 160.5 | 160.5 | +6.25 (+4.05%) | 533 |
| 10 Nov 2009 | INR | 159 | 163.75 | 154.25 | 154.25 | 154.25 | -5.45 (-3.41%) | 383 |
| 9 Nov 2009 | INR | 157.1 | 162 | 156.3 | 159.7 | 159.7 | +2.85 (+1.82%) | 869 |
| 6 Nov 2009 | INR | 157.35 | 162.8 | 155 | 156.85 | 156.85 | -0.1 (-0.06%) | 1,957 |
| 5 Nov 2009 | INR | 158 | 158 | 154 | 156.95 | 156.95 | +0.05 (+0.03%) | 71 |
| 4 Nov 2009 | INR | 150 | 156.9 | 140.1 | 156.9 | 156.9 | +11.05 (+7.58%) | 997 |
| 3 Nov 2009 | INR | 162 | 162 | 145 | 145.85 | 145.85 | -14.2 (-8.87%) | 882 |
| 30 Oct 2009 | INR | 160.05 | 164 | 160 | 160.05 | 160.05 | +0.05 (+0.03%) | 3,017 |
| 29 Oct 2009 | INR | 160 | 163 | 151.2 | 160 | 160 | -0.8 (-0.50%) | 1,500 |
| 28 Oct 2009 | INR | 160 | 167.95 | 159.25 | 160.8 | 160.8 | +5.6 (+3.61%) | 13,132 |
| 27 Oct 2009 | INR | 158.5 | 158.5 | 153 | 155.2 | 155.2 | -5.7 (-3.54%) | 684 |
| 26 Oct 2009 | INR | 161.7 | 164.95 | 160.1 | 160.9 | 160.9 | +0.15 (+0.09%) | 1,127 |
| 23 Oct 2009 | INR | 162 | 166.5 | 160 | 160.75 | 160.75 | -2.35 (-1.44%) | 1,678 |
| 22 Oct 2009 | INR | 158.2 | 164.85 | 154.5 | 163.1 | 163.1 | +4.9 (+3.10%) | 2,028 |
| 21 Oct 2009 | INR | 161 | 164.95 | 157 | 158.2 | 158.2 | -3.8 (-2.35%) | 529 |
| 20 Oct 2009 | INR | 170 | 172 | 160 | 162 | 162 | -2 (-1.22%) | 788 |
| 17 Oct 2009 | INR | 175 | 175 | 155.5 | 164 | 164 | +1.45 (+0.89%) | 350 |
| 16 Oct 2009 | INR | 158.5 | 165 | 157.5 | 162.55 | 162.55 | +6.65 (+4.27%) | 1,814 |
| 15 Oct 2009 | INR | 155 | 157 | 154 | 155.9 | 155.9 | +2 (+1.30%) | 695 |
| 14 Oct 2009 | INR | 158 | 158 | 153.05 | 153.9 | 153.9 | +1.85 (+1.22%) | 751 |
