| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 1,690 | 1,733 | 1,680 | 1,724.45 | 1,724.45 | +34.85 (+2.06%) | 559,819 |
| 24 Nov 2009 | INR | 1,653 | 1,699 | 1,653 | 1,689.6 | 1,689.6 | +36.1 (+2.18%) | 719,013 |
| 23 Nov 2009 | INR | 1,650 | 1,697 | 1,642.65 | 1,653.5 | 1,653.5 | +1.7 (+0.10%) | 421,012 |
| 20 Nov 2009 | INR | 1,640 | 1,675 | 1,626.15 | 1,651.8 | 1,651.8 | +11.25 (+0.69%) | 248,100 |
| 19 Nov 2009 | INR | 1,675 | 1,697.5 | 1,630.05 | 1,640.55 | 1,640.55 | -25.85 (-1.55%) | 275,347 |
| 18 Nov 2009 | INR | 1,691.1 | 1,694.9 | 1,651 | 1,666.4 | 1,666.4 | -20 (-1.19%) | 236,545 |
| 17 Nov 2009 | INR | 1,660 | 1,703 | 1,633.85 | 1,686.4 | 1,686.4 | +39.3 (+2.39%) | 883,211 |
| 16 Nov 2009 | INR | 1,598 | 1,654 | 1,591.3 | 1,647.1 | 1,647.1 | +68.2 (+4.32%) | 801,664 |
| 13 Nov 2009 | INR | 1,517.25 | 1,593 | 1,515 | 1,578.9 | 1,578.9 | +58 (+3.81%) | 467,815 |
| 12 Nov 2009 | INR | 1,520 | 1,535.25 | 1,502.4 | 1,520.9 | 1,520.9 | +7.2 (+0.48%) | 312,112 |
| 11 Nov 2009 | INR | 1,500 | 1,518.8 | 1,477 | 1,513.7 | 1,513.7 | +16.85 (+1.13%) | 331,789 |
| 10 Nov 2009 | INR | 1,560 | 1,560 | 1,485 | 1,496.85 | 1,496.85 | -57.45 (-3.70%) | 641,213 |
| 9 Nov 2009 | INR | 1,515 | 1,565 | 1,515 | 1,554.3 | 1,554.3 | +24.9 (+1.63%) | 317,369 |
| 6 Nov 2009 | INR | 1,567 | 1,588 | 1,522 | 1,529.4 | 1,529.4 | -38.4 (-2.45%) | 395,812 |
| 5 Nov 2009 | INR | 1,509.15 | 1,574.85 | 1,492 | 1,567.8 | 1,567.8 | +46.6 (+3.06%) | 286,236 |
| 4 Nov 2009 | INR | 1,518.85 | 1,535.95 | 1,460.5 | 1,521.2 | 1,521.2 | +9.85 (+0.65%) | 357,350 |
| 3 Nov 2009 | INR | 1,570 | 1,578.95 | 1,476.05 | 1,511.35 | 1,511.35 | -54.4 (-3.47%) | 772,531 |
| 30 Oct 2009 | INR | 1,555 | 1,584 | 1,545.55 | 1,565.75 | 1,565.75 | +20.9 (+1.35%) | 278,766 |
| 29 Oct 2009 | INR | 1,560 | 1,589 | 1,535 | 1,544.85 | 1,544.85 | -28.7 (-1.82%) | 337,488 |
| 28 Oct 2009 | INR | 1,580.1 | 1,591.9 | 1,560 | 1,573.55 | 1,573.55 | -14.1 (-0.89%) | 261,529 |
| 27 Oct 2009 | INR | 1,571.25 | 1,613.8 | 1,571.25 | 1,587.65 | 1,587.65 | -10.85 (-0.68%) | 413,051 |
| 26 Oct 2009 | INR | 1,551.3 | 1,620 | 1,545.25 | 1,598.5 | 1,598.5 | +15.7 (+0.99%) | 463,621 |
| 23 Oct 2009 | INR | 1,601.2 | 1,626.8 | 1,551.25 | 1,582.8 | 1,582.8 | -12.2 (-0.76%) | 519,513 |
| 22 Oct 2009 | INR | 1,620 | 1,649 | 1,589 | 1,595 | 1,595 | -15.45 (-0.96%) | 707,193 |
| 21 Oct 2009 | INR | 1,659.9 | 1,681.8 | 1,601.35 | 1,610.45 | 1,610.45 | -47.35 (-2.86%) | 379,835 |
| 20 Oct 2009 | INR | 1,645 | 1,688 | 1,630.5 | 1,657.8 | 1,657.8 | +11.8 (+0.72%) | 523,172 |
| 17 Oct 2009 | INR | 1,660 | 1,660 | 1,644 | 1,646 | 1,646 | +2.1 (+0.13%) | 22,145 |
| 16 Oct 2009 | INR | 1,647.45 | 1,658.8 | 1,635.35 | 1,643.9 | 1,643.9 | -12.5 (-0.75%) | 208,597 |
| 15 Oct 2009 | INR | 1,648 | 1,670 | 1,633.25 | 1,656.4 | 1,656.4 | +12.55 (+0.76%) | 194,330 |
| 14 Oct 2009 | INR | 1,640 | 1,662.65 | 1,631 | 1,643.85 | 1,643.85 | +8.85 (+0.54%) | 275,112 |
