| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2009 | INR | 504.58 | 520.5 | 504.58 | 515.76 | 257.88 | +2.56 (+0.50%) | 4,960 |
| 12 Nov 2009 | INR | 521.36 | 530.84 | 512.36 | 513.2 | 256.6 | -12.38 (-2.36%) | 5,120 |
| 11 Nov 2009 | INR | 516.62 | 531.78 | 497.8 | 525.58 | 262.79 | +12.7 (+2.48%) | 10,640 |
| 10 Nov 2009 | INR | 508.08 | 533.68 | 508.08 | 512.88 | 256.44 | +0.96 (+0.19%) | 15,620 |
| 9 Nov 2009 | INR | 497.66 | 514.72 | 497.66 | 511.92 | 255.96 | +15.02 (+3.02%) | 4,130 |
| 6 Nov 2009 | INR | 497.66 | 519.46 | 474.44 | 496.9 | 248.45 | +12.28 (+2.53%) | 6,070 |
| 5 Nov 2009 | INR | 470.32 | 488.18 | 470.32 | 484.62 | 242.31 | -1.86 (-0.38%) | 2,000 |
| 4 Nov 2009 | INR | 483.44 | 489.6 | 474.2 | 486.48 | 243.24 | +12.04 (+2.54%) | 12,180 |
| 3 Nov 2009 | INR | 502.4 | 529.7 | 455 | 474.44 | 237.22 | -20.84 (-4.21%) | 51,770 |
| 30 Oct 2009 | INR | 491.12 | 510.88 | 489.12 | 495.28 | 247.64 | +7 (+1.43%) | 13,920 |
| 29 Oct 2009 | INR | 510.46 | 514.86 | 481.78 | 488.28 | 244.14 | -30.14 (-5.81%) | 13,830 |
| 28 Oct 2009 | INR | 534.34 | 535.58 | 513.92 | 518.42 | 259.21 | -3.04 (-0.58%) | 18,820 |
| 27 Oct 2009 | INR | 514.02 | 573.02 | 511.88 | 521.46 | 260.73 | -12.88 (-2.41%) | 50,110 |
| 26 Oct 2009 | INR | 520.88 | 538.42 | 493.16 | 534.34 | 267.17 | +13.04 (+2.50%) | 10,690 |
| 23 Oct 2009 | INR | 515.66 | 522.78 | 515.66 | 521.3 | 260.65 | +7.38 (+1.44%) | 5,810 |
| 22 Oct 2009 | INR | 521.36 | 530.84 | 505.72 | 513.92 | 256.96 | -4.22 (-0.81%) | 16,070 |
| 21 Oct 2009 | INR | 502.4 | 528.94 | 502.4 | 518.14 | 259.07 | +10.24 (+2.02%) | 14,820 |
| 20 Oct 2009 | INR | 512.92 | 519.36 | 500.78 | 507.9 | 253.95 | -0.7 (-0.14%) | 14,410 |
| 17 Oct 2009 | INR | 497.66 | 518.9 | 490.22 | 508.6 | 254.3 | +19.1 (+3.90%) | 11,900 |
| 16 Oct 2009 | INR | 458.94 | 497.66 | 458.94 | 489.5 | 244.75 | +21.08 (+4.50%) | 18,060 |
| 15 Oct 2009 | INR | 473.96 | 475.86 | 458.8 | 468.42 | 234.21 | -4.74 (-1.00%) | 8,940 |
| 14 Oct 2009 | INR | 459.74 | 496.72 | 459.74 | 473.16 | 236.58 | -8.1 (-1.68%) | 22,140 |
| 13 Oct 2009 | INR | 481.26 | 481.26 | 481.26 | 481.26 | 240.63 | +21.76 (+4.74%) | 0 |
| 12 Oct 2009 | INR | 455.14 | 467.98 | 455.14 | 459.5 | 229.75 | -5.7 (-1.23%) | 5,880 |
| 9 Oct 2009 | INR | 454.52 | 471.12 | 454.52 | 465.2 | 232.6 | +13.46 (+2.98%) | 414,960 |
| 8 Oct 2009 | INR | 464.44 | 466.38 | 447.42 | 451.74 | 225.87 | -4.92 (-1.08%) | 6,560 |
| 7 Oct 2009 | INR | 460.64 | 472.96 | 452.16 | 456.66 | 228.33 | -0.42 (-0.09%) | 8,240 |
| 6 Oct 2009 | INR | 465.42 | 471.12 | 445.52 | 457.08 | 228.54 | -8.26 (-1.78%) | 10,130 |
| 5 Oct 2009 | INR | 474.9 | 476.18 | 460.68 | 465.34 | 232.67 | -14.64 (-3.05%) | 5,480 |
| 1 Oct 2009 | INR | 485.34 | 491.4 | 477.76 | 479.98 | 239.99 | -4.32 (-0.89%) | 8,620 |
