| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 420 | 430 | 416.1 | 428.15 | 428.15 | +7 (+1.66%) | 21,172 |
| 24 Nov 2009 | INR | 418 | 428 | 416 | 421.15 | 421.15 | -0.05 (-0.01%) | 5,280 |
| 23 Nov 2009 | INR | 424.05 | 426 | 418.1 | 421.2 | 421.2 | +2.2 (+0.53%) | 10,804 |
| 20 Nov 2009 | INR | 421 | 426 | 417 | 419 | 419 | -3.7 (-0.88%) | 6,868 |
| 19 Nov 2009 | INR | 421.1 | 428 | 420.1 | 422.7 | 422.7 | -3 (-0.70%) | 5,128 |
| 18 Nov 2009 | INR | 425 | 430 | 422 | 425.7 | 425.7 | -1.25 (-0.29%) | 5,660 |
| 17 Nov 2009 | INR | 432 | 435 | 422 | 426.95 | 426.95 | -4.85 (-1.12%) | 19,973 |
| 16 Nov 2009 | INR | 421 | 437 | 421 | 431.8 | 431.8 | +5.25 (+1.23%) | 13,432 |
| 13 Nov 2009 | INR | 428 | 438.9 | 426 | 426.55 | 426.55 | -4.85 (-1.12%) | 6,615 |
| 12 Nov 2009 | INR | 439.8 | 439.8 | 428.1 | 431.4 | 431.4 | -3.45 (-0.79%) | 19,142 |
| 11 Nov 2009 | INR | 417 | 444 | 416 | 434.85 | 434.85 | +18.15 (+4.36%) | 87,718 |
| 10 Nov 2009 | INR | 432.1 | 438 | 414 | 416.7 | 416.7 | -14.2 (-3.30%) | 24,506 |
| 9 Nov 2009 | INR | 412 | 433 | 408 | 430.9 | 430.9 | +22.05 (+5.39%) | 39,818 |
| 6 Nov 2009 | INR | 402.15 | 418.9 | 402.15 | 408.85 | 408.85 | +10.8 (+2.71%) | 22,437 |
| 5 Nov 2009 | INR | 392.1 | 403 | 389 | 398.05 | 398.05 | +2.25 (+0.57%) | 14,645 |
| 4 Nov 2009 | INR | 399 | 399 | 384 | 395.8 | 395.8 | +4.1 (+1.05%) | 29,000 |
| 3 Nov 2009 | INR | 418.4 | 418.4 | 387 | 391.7 | 391.7 | -15.55 (-3.82%) | 23,127 |
| 30 Oct 2009 | INR | 400 | 415 | 390 | 407.25 | 407.25 | +6.5 (+1.62%) | 41,075 |
| 29 Oct 2009 | INR | 390 | 405.8 | 376.05 | 400.75 | 400.75 | +6.95 (+1.76%) | 44,329 |
| 28 Oct 2009 | INR | 380 | 423.7 | 380 | 393.8 | 393.8 | +3.4 (+0.87%) | 77,199 |
| 27 Oct 2009 | INR | 397 | 402.1 | 382 | 390.4 | 390.4 | -14.1 (-3.49%) | 29,883 |
| 26 Oct 2009 | INR | 427.7 | 427.7 | 401.05 | 404.5 | 404.5 | -17.65 (-4.18%) | 18,954 |
| 23 Oct 2009 | INR | 434.8 | 454 | 418 | 422.15 | 422.15 | +0.9 (+0.21%) | 16,745 |
| 22 Oct 2009 | INR | 420.1 | 435 | 416 | 421.25 | 421.25 | -9.2 (-2.14%) | 27,143 |
| 21 Oct 2009 | INR | 429 | 443.7 | 422.05 | 430.45 | 430.45 | +1.5 (+0.35%) | 60,200 |
| 20 Oct 2009 | INR | 434 | 438.95 | 423.9 | 428.95 | 428.95 | -2.05 (-0.48%) | 27,367 |
| 17 Oct 2009 | INR | 437.65 | 437.65 | 429 | 431 | 431 | +2.8 (+0.65%) | 28,052 |
| 16 Oct 2009 | INR | 396 | 451.5 | 396 | 428.2 | 428.2 | +28.45 (+7.12%) | 373,887 |
| 15 Oct 2009 | INR | 393 | 405.45 | 388 | 399.75 | 399.75 | +7.4 (+1.89%) | 23,070 |
| 14 Oct 2009 | INR | 380 | 395 | 380 | 392.35 | 392.35 | +6.7 (+1.74%) | 16,165 |
