| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 700.5 | 717.48 | 700.5 | 703.26 | 682.9889 | -4.32 (-0.61%) | 51,384 |
| 24 Nov 2009 | INR | 707.46 | 712.5 | 700.5 | 707.58 | 687.1844 | +5.64 (+0.80%) | 273,924 |
| 23 Nov 2009 | INR | 708.3 | 710.88 | 697.5 | 701.94 | 681.7069 | +2.52 (+0.36%) | 66,876 |
| 20 Nov 2009 | INR | 688.5 | 724.32 | 687.48 | 699.42 | 679.2596 | +3.78 (+0.54%) | 1,847,172 |
| 19 Nov 2009 | INR | 706.5 | 714.48 | 690 | 695.64 | 675.5885 | -14.4 (-2.03%) | 275,172 |
| 18 Nov 2009 | INR | 707.52 | 718.92 | 705 | 710.04 | 689.5735 | +6.54 (+0.93%) | 107,292 |
| 17 Nov 2009 | INR | 703.68 | 721.38 | 700.02 | 703.5 | 683.222 | -6.3 (-0.89%) | 144,876 |
| 16 Nov 2009 | INR | 730.02 | 744 | 705 | 709.8 | 689.3404 | -20.16 (-2.76%) | 249,756 |
| 13 Nov 2009 | INR | 682.5 | 739.98 | 682.5 | 729.96 | 708.9193 | +30.36 (+4.34%) | 519,636 |
| 12 Nov 2009 | INR | 717.48 | 717.48 | 685.8 | 699.6 | 679.4344 | -14.76 (-2.07%) | 304,248 |
| 11 Nov 2009 | INR | 709.92 | 724.92 | 696 | 714.36 | 693.7689 | +14.76 (+2.11%) | 933,792 |
| 10 Nov 2009 | INR | 655.92 | 717.48 | 646.02 | 699.6 | 679.4344 | +56.16 (+8.73%) | 1,667,208 |
| 9 Nov 2009 | INR | 654.72 | 659.4 | 630 | 643.44 | 624.8932 | +1.14 (+0.18%) | 649,020 |
| 6 Nov 2009 | INR | 607.5 | 673.92 | 607.5 | 642.3 | 623.786 | +48.48 (+8.16%) | 1,316,124 |
| 5 Nov 2009 | INR | 582.48 | 598.92 | 580.32 | 593.82 | 576.7034 | +18.48 (+3.21%) | 126,444 |
| 4 Nov 2009 | INR | 550.86 | 582.48 | 531.48 | 575.34 | 558.7561 | +9.48 (+1.68%) | 70,392 |
| 3 Nov 2009 | INR | 562.02 | 577.98 | 552.54 | 565.86 | 549.5494 | -4.08 (-0.72%) | 72,924 |
| 30 Oct 2009 | INR | 577.98 | 597.48 | 565.02 | 569.94 | 553.5118 | -6.3 (-1.09%) | 93,180 |
| 29 Oct 2009 | INR | 582 | 586.26 | 568.02 | 576.24 | 559.6302 | -1.92 (-0.33%) | 45,072 |
| 28 Oct 2009 | INR | 580.02 | 583.98 | 562.98 | 578.16 | 561.4948 | +3.96 (+0.69%) | 57,444 |
| 27 Oct 2009 | INR | 587.46 | 608.52 | 570 | 574.2 | 557.649 | -6.36 (-1.10%) | 138,480 |
| 26 Oct 2009 | INR | 604.02 | 610.02 | 575.52 | 580.56 | 563.8257 | -20.04 (-3.34%) | 304,800 |
| 23 Oct 2009 | INR | 600 | 610.02 | 587.58 | 600.6 | 583.288 | +9.66 (+1.63%) | 131,568 |
| 22 Oct 2009 | INR | 619.98 | 619.98 | 583.08 | 590.94 | 573.9065 | -25.56 (-4.15%) | 148,968 |
| 21 Oct 2009 | INR | 615 | 622.98 | 605.04 | 616.5 | 598.7297 | +1.62 (+0.26%) | 112,608 |
| 20 Oct 2009 | INR | 609.96 | 625.02 | 607.5 | 614.88 | 597.1564 | -6,573.12 (-91.45%) | 148,608 |
| 17 Oct 2009 | INR | 7,186.2 | 7,320 | 7,128 | 7,188 | 6,980.8096 | +6,592.98 (+1108.03%) | 4,217 |
| 16 Oct 2009 | INR | 594.96 | 599.94 | 585.12 | 595.02 | 577.8689 | +3.12 (+0.53%) | 48,384 |
| 15 Oct 2009 | INR | 589.02 | 596.28 | 583.98 | 591.9 | 574.8388 | +5.58 (+0.95%) | 62,820 |
| 14 Oct 2009 | INR | 594.48 | 597.48 | 585 | 586.32 | 569.4196 | -3.18 (-0.54%) | 67,740 |
