| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2009 | INR | 188.25 | 194.95 | 187.5 | 194.1 | 194.1 | +2.15 (+1.12%) | 206,768 |
| 19 Nov 2009 | INR | 194.5 | 194.9 | 188.6 | 191.95 | 191.95 | -2.95 (-1.51%) | 230,354 |
| 18 Nov 2009 | INR | 195 | 197 | 193.1 | 194.9 | 194.9 | -1.1 (-0.56%) | 155,984 |
| 17 Nov 2009 | INR | 199 | 199.4 | 193.3 | 196 | 196 | -2.25 (-1.13%) | 213,905 |
| 16 Nov 2009 | INR | 195.8 | 200.4 | 195.3 | 198.25 | 198.25 | +4.9 (+2.53%) | 439,499 |
| 13 Nov 2009 | INR | 195 | 199.2 | 192.3 | 193.35 | 193.35 | -1.65 (-0.85%) | 771,494 |
| 12 Nov 2009 | INR | 192.5 | 197.7 | 190.15 | 195 | 195 | +1.95 (+1.01%) | 529,898 |
| 11 Nov 2009 | INR | 185.15 | 194.8 | 185.15 | 193.05 | 193.05 | +3.95 (+2.09%) | 401,302 |
| 10 Nov 2009 | INR | 194.3 | 194.75 | 186 | 189.1 | 189.1 | -3.7 (-1.92%) | 328,838 |
| 9 Nov 2009 | INR | 188.4 | 194 | 187 | 192.8 | 192.8 | +6 (+3.21%) | 702,790 |
| 6 Nov 2009 | INR | 176.8 | 188.5 | 176.2 | 186.8 | 186.8 | +11 (+6.26%) | 600,195 |
| 5 Nov 2009 | INR | 177.05 | 179 | 170.55 | 175.8 | 175.8 | -3.2 (-1.79%) | 472,924 |
| 4 Nov 2009 | INR | 170 | 179.7 | 168 | 179 | 179 | +11.85 (+7.09%) | 560,119 |
| 3 Nov 2009 | INR | 180.85 | 184 | 162.5 | 167.15 | 167.15 | -9.35 (-5.30%) | 668,694 |
| 30 Oct 2009 | INR | 186 | 192 | 175.6 | 176.5 | 176.5 | -6.2 (-3.39%) | 508,226 |
| 29 Oct 2009 | INR | 186 | 186.3 | 181.2 | 182.7 | 182.7 | -5.3 (-2.82%) | 262,993 |
| 28 Oct 2009 | INR | 185.8 | 192 | 185 | 188 | 188 | +0.6 (+0.32%) | 631,813 |
| 27 Oct 2009 | INR | 199.2 | 200 | 185.1 | 187.4 | 187.4 | -13.55 (-6.74%) | 735,050 |
| 26 Oct 2009 | INR | 209.9 | 210.45 | 199.15 | 200.95 | 200.95 | -7.05 (-3.39%) | 486,254 |
| 23 Oct 2009 | INR | 209 | 217.6 | 205.1 | 208 | 208 | +2.1 (+1.02%) | 2,162,089 |
| 22 Oct 2009 | INR | 206.65 | 211.2 | 200.05 | 205.9 | 205.9 | -1.45 (-0.70%) | 503,086 |
| 21 Oct 2009 | INR | 208.95 | 214 | 206.05 | 207.35 | 207.35 | -0.85 (-0.41%) | 661,010 |
| 20 Oct 2009 | INR | 205.55 | 211 | 205.25 | 208.2 | 208.2 | +3.2 (+1.56%) | 699,804 |
| 17 Oct 2009 | INR | 205.15 | 206 | 203.5 | 205 | 205 | +1.6 (+0.79%) | 151,122 |
| 16 Oct 2009 | INR | 207.8 | 209.25 | 202.1 | 203.4 | 203.4 | -2.15 (-1.05%) | 381,866 |
| 15 Oct 2009 | INR | 210.9 | 211.3 | 204.5 | 205.55 | 205.55 | -3.7 (-1.77%) | 434,475 |
| 14 Oct 2009 | INR | 210 | 214.5 | 207.4 | 209.25 | 209.25 | +1.1 (+0.53%) | 800,429 |
| 12 Oct 2009 | INR | 207 | 215.4 | 202 | 208.15 | 208.15 | +1.25 (+0.60%) | 1,501,773 |
| 9 Oct 2009 | INR | 211.8 | 215.8 | 204.65 | 206.9 | 206.9 | -2.6 (-1.24%) | 1,543,678 |
| 8 Oct 2009 | INR | 202.7 | 211.2 | 197 | 209.5 | 209.5 | +8.3 (+4.13%) | 3,400,288 |
