| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 1,737 | 1,762 | 1,732 | 1,743.45 | 174.345 | -3.9 (-0.22%) | 200,710 |
| 17 Nov 2009 | INR | 1,720.2 | 1,752 | 1,704.5 | 1,747.35 | 174.735 | +25.25 (+1.47%) | 86,132 |
| 16 Nov 2009 | INR | 1,739 | 1,748 | 1,717 | 1,722.1 | 172.21 | -0.75 (-0.04%) | 81,189 |
| 13 Nov 2009 | INR | 1,714 | 1,741 | 1,710.3 | 1,722.85 | 172.285 | +7.5 (+0.44%) | 73,371 |
| 12 Nov 2009 | INR | 1,734 | 1,742 | 1,639 | 1,715.35 | 171.535 | -18.65 (-1.08%) | 96,521 |
| 11 Nov 2009 | INR | 1,657 | 1,738.5 | 1,657 | 1,734 | 173.4 | +32.7 (+1.92%) | 120,156 |
| 10 Nov 2009 | INR | 1,721.15 | 1,738 | 1,691.25 | 1,701.3 | 170.13 | -5.2 (-0.30%) | 99,434 |
| 9 Nov 2009 | INR | 1,644 | 1,710 | 1,640 | 1,706.5 | 170.65 | +66.55 (+4.06%) | 112,319 |
| 6 Nov 2009 | INR | 1,649 | 1,652 | 1,625.6 | 1,639.95 | 163.995 | +12.55 (+0.77%) | 51,358 |
| 5 Nov 2009 | INR | 1,627 | 1,640 | 1,589.3 | 1,627.4 | 162.74 | +3.2 (+0.20%) | 71,582 |
| 4 Nov 2009 | INR | 1,619 | 1,646 | 1,582 | 1,624.2 | 162.42 | +17.9 (+1.11%) | 72,542 |
| 3 Nov 2009 | INR | 1,599.95 | 1,638.6 | 1,588 | 1,606.3 | 160.63 | -15 (-0.93%) | 58,285 |
| 30 Oct 2009 | INR | 1,644 | 1,680.2 | 1,608 | 1,621.3 | 162.13 | +6.3 (+0.39%) | 68,571 |
| 29 Oct 2009 | INR | 1,601.9 | 1,639 | 1,580 | 1,615 | 161.5 | -3.9 (-0.24%) | 102,171 |
| 28 Oct 2009 | INR | 1,655 | 1,665.85 | 1,606.25 | 1,618.9 | 161.89 | -51.95 (-3.11%) | 80,423 |
| 27 Oct 2009 | INR | 1,671.55 | 1,700 | 1,660 | 1,670.85 | 167.085 | -17.1 (-1.01%) | 96,140 |
| 26 Oct 2009 | INR | 1,693.5 | 1,693.5 | 1,665 | 1,687.95 | 168.795 | -1.3 (-0.08%) | 30,487 |
| 23 Oct 2009 | INR | 1,690 | 1,696.7 | 1,666.15 | 1,689.25 | 168.925 | +23.3 (+1.40%) | 40,938 |
| 22 Oct 2009 | INR | 1,649 | 1,675 | 1,643 | 1,665.95 | 166.595 | +6.45 (+0.39%) | 59,064 |
| 21 Oct 2009 | INR | 1,675 | 1,704 | 1,650 | 1,659.5 | 165.95 | -28.15 (-1.67%) | 64,886 |
| 20 Oct 2009 | INR | 1,708 | 1,719.7 | 1,678 | 1,687.65 | 168.765 | -15.75 (-0.92%) | 63,316 |
| 17 Oct 2009 | INR | 1,720.5 | 1,734.8 | 1,696.2 | 1,703.4 | 170.34 | -15.95 (-0.93%) | 17,048 |
| 16 Oct 2009 | INR | 1,730 | 1,736 | 1,710 | 1,719.35 | 171.935 | -5.6 (-0.32%) | 93,320 |
| 15 Oct 2009 | INR | 1,720 | 1,737.3 | 1,693.55 | 1,724.95 | 172.495 | +22.4 (+1.32%) | 123,417 |
| 14 Oct 2009 | INR | 1,719 | 1,727 | 1,685 | 1,702.55 | 170.255 | +2.15 (+0.13%) | 191,978 |
| 12 Oct 2009 | INR | 1,678.1 | 1,709.5 | 1,610 | 1,700.4 | 170.04 | +26.8 (+1.60%) | 66,871 |
| 9 Oct 2009 | INR | 1,690 | 1,690 | 1,661.1 | 1,673.6 | 167.36 | -12.25 (-0.73%) | 41,110 |
| 8 Oct 2009 | INR | 1,670 | 1,693 | 1,651 | 1,685.85 | 168.585 | +15.35 (+0.92%) | 66,682 |
| 7 Oct 2009 | INR | 1,673 | 1,707 | 1,664 | 1,670.5 | 167.05 | +11.95 (+0.72%) | 115,570 |
| 6 Oct 2009 | INR | 1,640.2 | 1,664.9 | 1,605 | 1,658.55 | 165.855 | +26.4 (+1.62%) | 86,511 |
