| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2009 | INR | 79.01 | 79.27 | 76.56 | 77.31 | 77.31 | -1.45 (-1.84%) | 2,451,327 |
| 11 Nov 2009 | INR | 79.94 | 80.17 | 78.14 | 78.76 | 78.76 | -0.46 (-0.58%) | 3,198,579 |
| 10 Nov 2009 | INR | 78.88 | 80.33 | 77.9 | 79.22 | 79.22 | +1.05 (+1.34%) | 3,004,481 |
| 9 Nov 2009 | INR | 78.56 | 79.71 | 77.16 | 78.17 | 78.17 | -0.25 (-0.32%) | 1,975,398 |
| 6 Nov 2009 | INR | 77.56 | 78.89 | 77.31 | 78.42 | 78.42 | +1.09 (+1.41%) | 2,033,965 |
| 5 Nov 2009 | INR | 76.07 | 77.76 | 75.56 | 77.33 | 77.33 | +1.1 (+1.44%) | 1,370,408 |
| 4 Nov 2009 | INR | 75.79 | 76.89 | 75.39 | 76.23 | 76.23 | +0.71 (+0.94%) | 994,712 |
| 3 Nov 2009 | INR | 77.78 | 79.07 | 74.48 | 75.52 | 75.52 | -1.74 (-2.25%) | 1,630,999 |
| 30 Oct 2009 | INR | 78.44 | 78.44 | 75.37 | 77.26 | 77.26 | +0.05 (+0.06%) | 2,734,179 |
| 29 Oct 2009 | INR | 74.89 | 78.64 | 74.44 | 77.21 | 77.21 | +1.63 (+2.16%) | 8,778,757 |
| 28 Oct 2009 | INR | 77.67 | 78.44 | 75.18 | 75.58 | 75.58 | -1.66 (-2.15%) | 2,260,689 |
| 27 Oct 2009 | INR | 76.22 | 78.1 | 75.79 | 77.24 | 77.24 | +0.97 (+1.27%) | 3,613,907 |
| 26 Oct 2009 | INR | 78.89 | 81.07 | 75.57 | 76.27 | 76.27 | -2.36 (-3.00%) | 3,955,538 |
| 23 Oct 2009 | INR | 79.33 | 81.43 | 78.06 | 78.63 | 78.63 | -0.93 (-1.17%) | 2,587,447 |
| 22 Oct 2009 | INR | 80.19 | 81.11 | 78.57 | 79.56 | 79.56 | -0.63 (-0.79%) | 4,693,917 |
| 21 Oct 2009 | INR | 84.4 | 84.4 | 80.01 | 80.19 | 80.19 | -2.64 (-3.19%) | 4,436,827 |
| 20 Oct 2009 | INR | 80.01 | 83.31 | 78.67 | 82.83 | 82.83 | +1.62 (+1.99%) | 4,936,849 |
| 17 Oct 2009 | INR | 80.68 | 81.54 | 80.23 | 81.21 | 81.21 | +0.98 (+1.22%) | 452,543 |
| 16 Oct 2009 | INR | 81.39 | 81.72 | 79.58 | 80.23 | 80.23 | -2.08 (-2.53%) | 5,543,841 |
| 15 Oct 2009 | INR | 83.11 | 84.44 | 81.56 | 82.31 | 82.31 | -1.88 (-2.23%) | 7,633,935 |
| 14 Oct 2009 | INR | 86.11 | 86.11 | 82.96 | 84.19 | 84.19 | -2.57 (-2.96%) | 6,422,660 |
| 12 Oct 2009 | INR | 86.67 | 87.33 | 85.6 | 86.76 | 86.76 | -0.1 (-0.12%) | 1,069,034 |
| 9 Oct 2009 | INR | 87.11 | 88.59 | 86.56 | 86.86 | 86.86 | -0.91 (-1.04%) | 1,773,968 |
| 8 Oct 2009 | INR | 86.67 | 91.33 | 86.67 | 87.77 | 87.77 | +1.79 (+2.08%) | 5,412,171 |
| 7 Oct 2009 | INR | 85.56 | 87.56 | 84.7 | 85.98 | 85.98 | +0.31 (+0.36%) | 2,779,517 |
| 6 Oct 2009 | INR | 86.87 | 86.87 | 84.52 | 85.67 | 85.67 | -0.65 (-0.75%) | 2,728,486 |
| 5 Oct 2009 | INR | 86 | 87.1 | 84.86 | 86.32 | 86.32 | +0.29 (+0.34%) | 2,526,040 |
| 1 Oct 2009 | INR | 88.46 | 88.46 | 85.41 | 86.03 | 86.03 | -3.28 (-3.67%) | 5,560,910 |
| 30 Sep 2009 | INR | 88.67 | 90.27 | 87.12 | 89.31 | 89.31 | +0.81 (+0.92%) | 4,041,943 |
| 29 Sep 2009 | INR | 89.56 | 90.89 | 87.42 | 88.5 | 88.5 | -1.16 (-1.29%) | 2,369,827 |
