| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2009 | INR | 1,698 | 1,706 | 1,695.5 | 1,696.21 | 16.9621 | -7.79 (-0.46%) | 34,584 |
| 18 Nov 2009 | INR | 1,686 | 1,704.3 | 1,686 | 1,704 | 17.04 | +21.75 (+1.29%) | 33,850 |
| 17 Nov 2009 | INR | 1,682 | 1,688.25 | 1,678.1 | 1,682.25 | 16.8225 | +5.36 (+0.32%) | 30,852 |
| 16 Nov 2009 | INR | 1,685 | 1,685 | 1,665.2 | 1,676.89 | 16.7689 | +24.67 (+1.49%) | 34,651 |
| 13 Nov 2009 | INR | 1,670 | 1,670 | 1,648.5 | 1,652.22 | 16.5222 | -15.78 (-0.95%) | 49,613 |
| 12 Nov 2009 | INR | 1,672 | 1,675.9 | 1,665.5 | 1,668 | 16.68 | +10 (+0.60%) | 29,527 |
| 11 Nov 2009 | INR | 1,654 | 1,664.8 | 1,647.5 | 1,658 | 16.58 | +10.5 (+0.64%) | 33,286 |
| 10 Nov 2009 | INR | 1,655.1 | 1,655.1 | 1,638 | 1,647.5 | 16.475 | -4 (-0.24%) | 36,897 |
| 9 Nov 2009 | INR | 1,642 | 1,663 | 1,641 | 1,651.5 | 16.515 | +11.15 (+0.68%) | 39,948 |
| 6 Nov 2009 | INR | 1,642 | 1,644.9 | 1,635.1 | 1,640.35 | 16.4035 | -3.65 (-0.22%) | 19,927 |
| 5 Nov 2009 | INR | 1,650 | 1,650 | 1,630.1 | 1,644 | 16.44 | +1.5 (+0.09%) | 28,614 |
| 4 Nov 2009 | INR | 1,618 | 1,645 | 1,605.3 | 1,642.5 | 16.425 | +47.5 (+2.98%) | 79,454 |
| 3 Nov 2009 | INR | 1,580 | 1,599 | 1,580 | 1,595 | 15.95 | +22 (+1.40%) | 42,087 |
| 30 Oct 2009 | INR | 1,574.8 | 1,574.8 | 1,564.1 | 1,573 | 15.73 | +10 (+0.64%) | 30,092 |
| 29 Oct 2009 | INR | 1,590 | 1,590 | 1,560.04 | 1,563 | 15.63 | -2 (-0.13%) | 62,477 |
| 28 Oct 2009 | INR | 1,578 | 1,578 | 1,561.1 | 1,565 | 15.65 | 0.0 (0.0%) | 22,947 |
| 27 Oct 2009 | INR | 1,574 | 1,574 | 1,561.6 | 1,565 | 15.65 | -9.49 (-0.60%) | 16,487 |
| 26 Oct 2009 | INR | 1,584.6 | 1,584.6 | 1,571 | 1,574.49 | 15.7449 | -4.51 (-0.29%) | 22,724 |
| 23 Oct 2009 | INR | 1,585 | 1,585 | 1,572 | 1,579 | 15.79 | 0.0 (0.0%) | 20,533 |
| 22 Oct 2009 | INR | 1,580 | 1,580 | 1,571.2 | 1,579 | 15.79 | +6.21 (+0.39%) | 15,978 |
| 21 Oct 2009 | INR | 1,580 | 1,580 | 1,561.05 | 1,572.79 | 15.7279 | -2.21 (-0.14%) | 15,279 |
| 20 Oct 2009 | INR | 1,595 | 1,595 | 1,574.1 | 1,575 | 15.75 | +4 (+0.25%) | 33,393 |
| 17 Oct 2009 | INR | 1,580 | 1,600 | 1,560 | 1,571 | 15.71 | +8.35 (+0.53%) | 46,458 |
| 16 Oct 2009 | INR | 1,562 | 1,565 | 1,553.1 | 1,562.65 | 15.6265 | +1.65 (+0.11%) | 34,482 |
| 15 Oct 2009 | INR | 1,585 | 1,585 | 1,560.1 | 1,561 | 15.61 | -21 (-1.33%) | 69,686 |
| 14 Oct 2009 | INR | 1,589 | 1,595 | 1,580.1 | 1,582 | 15.82 | +4 (+0.25%) | 25,168 |
| 12 Oct 2009 | INR | 1,579.9 | 1,580 | 1,567 | 1,578 | 15.78 | +11 (+0.70%) | 26,695 |
| 9 Oct 2009 | INR | 1,569 | 1,576 | 1,564.25 | 1,567 | 15.67 | -8 (-0.51%) | 36,894 |
| 8 Oct 2009 | INR | 1,578.9 | 1,581 | 1,565.05 | 1,575 | 15.75 | -0.01 (0.0%) | 38,969 |
| 7 Oct 2009 | INR | 1,560 | 1,580.99 | 1,557 | 1,575.01 | 15.7501 | +25.01 (+1.61%) | 44,559 |
