| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 245.1 | 249.4 | 241 | 246 | 246 | +3.6 (+1.49%) | 560,075 |
| 17 Nov 2009 | INR | 229.2 | 244.5 | 229.1 | 242.4 | 242.4 | +12.35 (+5.37%) | 767,642 |
| 16 Nov 2009 | INR | 227 | 238 | 227 | 230.05 | 230.05 | +7.85 (+3.53%) | 487,703 |
| 13 Nov 2009 | INR | 220 | 225 | 220 | 222.2 | 222.2 | -0.15 (-0.07%) | 74,016 |
| 12 Nov 2009 | INR | 229 | 231.2 | 220.25 | 222.35 | 222.35 | -8.85 (-3.83%) | 406,434 |
| 11 Nov 2009 | INR | 226 | 232.5 | 225.75 | 231.2 | 231.2 | +5.65 (+2.50%) | 137,076 |
| 10 Nov 2009 | INR | 235 | 235 | 223 | 225.55 | 225.55 | -6.55 (-2.82%) | 290,922 |
| 9 Nov 2009 | INR | 230 | 235 | 227.85 | 232.1 | 232.1 | +3.6 (+1.58%) | 212,527 |
| 6 Nov 2009 | INR | 220 | 231.95 | 220 | 228.5 | 228.5 | +10.85 (+4.99%) | 325,270 |
| 5 Nov 2009 | INR | 218.9 | 219.95 | 214 | 217.65 | 217.65 | -0.45 (-0.21%) | 205,473 |
| 4 Nov 2009 | INR | 222.6 | 224.55 | 210 | 218.1 | 218.1 | -0.75 (-0.34%) | 321,073 |
| 3 Nov 2009 | INR | 222.9 | 234.9 | 214.1 | 218.85 | 218.85 | -5.3 (-2.36%) | 208,290 |
| 30 Oct 2009 | INR | 218.9 | 237.5 | 218.9 | 224.15 | 224.15 | +7.55 (+3.49%) | 590,572 |
| 29 Oct 2009 | INR | 220.9 | 222.9 | 215.5 | 216.6 | 216.6 | -3.8 (-1.72%) | 392,481 |
| 28 Oct 2009 | INR | 224.5 | 224.5 | 215.45 | 220.4 | 220.4 | -2.35 (-1.05%) | 138,799 |
| 27 Oct 2009 | INR | 230 | 230 | 220.5 | 222.75 | 222.75 | -7.55 (-3.28%) | 176,655 |
| 26 Oct 2009 | INR | 236.3 | 236.95 | 228 | 230.3 | 230.3 | -4.1 (-1.75%) | 236,385 |
| 23 Oct 2009 | INR | 240.25 | 246 | 232.9 | 234.4 | 234.4 | -5.6 (-2.33%) | 310,684 |
| 22 Oct 2009 | INR | 239 | 241.6 | 238.05 | 240 | 240 | -0.05 (-0.02%) | 357,005 |
| 21 Oct 2009 | INR | 241 | 241 | 236.85 | 240.05 | 240.05 | -0.05 (-0.02%) | 307,942 |
| 20 Oct 2009 | INR | 240.25 | 241.4 | 239.25 | 240.1 | 240.1 | +0.35 (+0.15%) | 127,712 |
| 17 Oct 2009 | INR | 243.5 | 243.5 | 239 | 239.75 | 239.75 | -0.4 (-0.17%) | 44,290 |
| 16 Oct 2009 | INR | 239.4 | 241.65 | 238.5 | 240.15 | 240.15 | +1.45 (+0.61%) | 148,679 |
| 15 Oct 2009 | INR | 239 | 244 | 238 | 238.7 | 238.7 | -4.75 (-1.95%) | 222,301 |
| 14 Oct 2009 | INR | 241.4 | 247.5 | 240.65 | 243.45 | 243.45 | +3.35 (+1.40%) | 383,349 |
| 12 Oct 2009 | INR | 240 | 243.45 | 239.5 | 240.1 | 240.1 | +0.05 (+0.02%) | 290,754 |
| 9 Oct 2009 | INR | 242.2 | 242.2 | 239.05 | 240.05 | 240.05 | 0.0 (0.0%) | 548,435 |
| 8 Oct 2009 | INR | 241.7 | 243 | 239.2 | 240.05 | 240.05 | +0.15 (+0.06%) | 396,353 |
| 7 Oct 2009 | INR | 239 | 243 | 237.5 | 239.9 | 239.9 | +3.45 (+1.46%) | 739,774 |
| 6 Oct 2009 | INR | 238.95 | 242.9 | 231.2 | 236.45 | 236.45 | +0.5 (+0.21%) | 989,836 |
