| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2009 | INR | 519.1 | 529 | 517 | 524.8 | 524.8 | -1.2 (-0.23%) | 121,773 |
| 19 Nov 2009 | INR | 537.1 | 540.95 | 523.4 | 526 | 526 | -10.45 (-1.95%) | 68,274 |
| 18 Nov 2009 | INR | 540 | 543.9 | 536 | 536.45 | 536.45 | -3.55 (-0.66%) | 152,710 |
| 17 Nov 2009 | INR | 540.75 | 545.5 | 533 | 540 | 540 | +1 (+0.19%) | 167,489 |
| 16 Nov 2009 | INR | 542.95 | 549.95 | 532.3 | 539 | 539 | +1.85 (+0.34%) | 196,463 |
| 13 Nov 2009 | INR | 525 | 540.2 | 521.1 | 537.15 | 537.15 | +11.65 (+2.22%) | 214,664 |
| 12 Nov 2009 | INR | 534.8 | 539 | 520.35 | 525.5 | 525.5 | -3.65 (-0.69%) | 194,449 |
| 11 Nov 2009 | INR | 532.9 | 537 | 526.3 | 529.15 | 529.15 | +0.65 (+0.12%) | 150,582 |
| 10 Nov 2009 | INR | 525 | 544.05 | 525 | 528.5 | 528.5 | +6.5 (+1.25%) | 281,295 |
| 9 Nov 2009 | INR | 520 | 528.95 | 518.15 | 522 | 522 | +3 (+0.58%) | 209,601 |
| 6 Nov 2009 | INR | 527 | 532 | 512.25 | 519 | 519 | -0.8 (-0.15%) | 197,292 |
| 5 Nov 2009 | INR | 518.05 | 522.8 | 511.2 | 519.8 | 519.8 | +4.8 (+0.93%) | 236,064 |
| 4 Nov 2009 | INR | 515 | 524 | 509 | 515 | 515 | +5 (+0.98%) | 350,768 |
| 3 Nov 2009 | INR | 524 | 549 | 507 | 510 | 510 | -25 (-4.67%) | 133,154 |
| 30 Oct 2009 | INR | 559 | 562.5 | 518.15 | 535 | 535 | -12.25 (-2.24%) | 408,288 |
| 29 Oct 2009 | INR | 546.9 | 559 | 540 | 547.25 | 547.25 | -6.05 (-1.09%) | 286,078 |
| 28 Oct 2009 | INR | 550.05 | 562.9 | 540.7 | 553.3 | 553.3 | -1.7 (-0.31%) | 198,551 |
| 27 Oct 2009 | INR | 564 | 567.7 | 547 | 555 | 555 | -16 (-2.80%) | 238,138 |
| 26 Oct 2009 | INR | 569 | 574.8 | 553.2 | 571 | 571 | +6 (+1.06%) | 112,468 |
| 23 Oct 2009 | INR | 579 | 580 | 562.15 | 565 | 565 | -3 (-0.53%) | 94,354 |
| 22 Oct 2009 | INR | 570 | 588.7 | 563.5 | 568 | 568 | -6 (-1.05%) | 255,027 |
| 21 Oct 2009 | INR | 603.35 | 610.5 | 571.15 | 574 | 574 | -33 (-5.44%) | 516,020 |
| 20 Oct 2009 | INR | 576.75 | 608 | 571.25 | 607 | 607 | +35 (+6.12%) | 513,749 |
| 17 Oct 2009 | INR | 581 | 581 | 570.1 | 572 | 572 | -5 (-0.87%) | 38,061 |
| 16 Oct 2009 | INR | 568 | 582.9 | 564.05 | 577 | 577 | +16.1 (+2.87%) | 355,057 |
| 15 Oct 2009 | INR | 570 | 570 | 557 | 560.9 | 560.9 | +0.9 (+0.16%) | 58,407 |
| 14 Oct 2009 | INR | 565 | 579.3 | 558.5 | 560 | 560 | +1.65 (+0.30%) | 147,376 |
| 12 Oct 2009 | INR | 550 | 564.9 | 550 | 558.35 | 558.35 | +9.35 (+1.70%) | 80,916 |
| 9 Oct 2009 | INR | 570 | 573.95 | 548.15 | 549 | 549 | -18 (-3.17%) | 190,632 |
| 8 Oct 2009 | INR | 558 | 574.45 | 550.2 | 567 | 567 | +16 (+2.90%) | 309,157 |
