| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2009 | INR | 534 | 551.75 | 525.15 | 544.25 | 544.25 | +11.9 (+2.24%) | 101,529 |
| 19 Nov 2009 | INR | 540 | 546 | 525.15 | 532.35 | 532.35 | -8.75 (-1.62%) | 116,671 |
| 18 Nov 2009 | INR | 538.1 | 548 | 535.35 | 541.1 | 541.1 | +3.1 (+0.58%) | 118,503 |
| 17 Nov 2009 | INR | 546 | 546 | 535.3 | 538 | 538 | -4 (-0.74%) | 118,979 |
| 16 Nov 2009 | INR | 548.5 | 555 | 536.5 | 542 | 542 | +2 (+0.37%) | 143,834 |
| 13 Nov 2009 | INR | 511 | 555 | 506 | 540 | 540 | +29.1 (+5.70%) | 405,922 |
| 12 Nov 2009 | INR | 499 | 518 | 496.6 | 510.9 | 510.9 | +11.9 (+2.38%) | 183,546 |
| 11 Nov 2009 | INR | 495 | 499.9 | 493.5 | 499 | 499 | +7.25 (+1.47%) | 110,717 |
| 10 Nov 2009 | INR | 501 | 503 | 489 | 491.75 | 491.75 | -8.25 (-1.65%) | 110,669 |
| 9 Nov 2009 | INR | 501.15 | 507 | 492 | 500 | 500 | +1 (+0.20%) | 135,420 |
| 6 Nov 2009 | INR | 501 | 507 | 495 | 499 | 499 | -1 (-0.20%) | 146,768 |
| 5 Nov 2009 | INR | 499.8 | 505 | 493 | 500 | 500 | +0.15 (+0.03%) | 123,016 |
| 4 Nov 2009 | INR | 490.1 | 499.95 | 484.05 | 499.85 | 499.85 | +4.85 (+0.98%) | 131,462 |
| 3 Nov 2009 | INR | 500 | 504.9 | 474 | 495 | 495 | -9.8 (-1.94%) | 192,396 |
| 30 Oct 2009 | INR | 515 | 515 | 495.05 | 504.8 | 504.8 | +5.3 (+1.06%) | 120,445 |
| 29 Oct 2009 | INR | 500 | 504.7 | 485 | 499.5 | 499.5 | -3.85 (-0.76%) | 118,851 |
| 28 Oct 2009 | INR | 506 | 514.05 | 496 | 503.35 | 503.35 | -6.55 (-1.28%) | 112,642 |
| 27 Oct 2009 | INR | 535 | 537.95 | 495.9 | 509.9 | 509.9 | -29.1 (-5.40%) | 153,313 |
| 26 Oct 2009 | INR | 544.45 | 546 | 532 | 539 | 539 | -3 (-0.55%) | 92,489 |
| 23 Oct 2009 | INR | 545 | 551.75 | 536.1 | 542 | 542 | 0.0 (0.0%) | 116,416 |
| 22 Oct 2009 | INR | 545 | 555 | 537 | 542 | 542 | -3.35 (-0.61%) | 115,991 |
| 21 Oct 2009 | INR | 550.6 | 563 | 545.15 | 545.35 | 545.35 | -2.7 (-0.49%) | 157,398 |
| 20 Oct 2009 | INR | 560 | 568.8 | 546.55 | 548.05 | 548.05 | -2.05 (-0.37%) | 160,980 |
| 17 Oct 2009 | INR | 557 | 564 | 550.1 | 550.1 | 550.1 | -6.9 (-1.24%) | 52,840 |
| 16 Oct 2009 | INR | 535.75 | 562.4 | 534 | 557 | 557 | +21.7 (+4.05%) | 282,134 |
| 15 Oct 2009 | INR | 536.15 | 540 | 532.05 | 535.3 | 535.3 | +3.3 (+0.62%) | 153,819 |
| 14 Oct 2009 | INR | 535 | 545 | 532 | 532 | 532 | -0.8 (-0.15%) | 278,381 |
| 12 Oct 2009 | INR | 535 | 540 | 531.15 | 532.8 | 532.8 | -1.15 (-0.22%) | 111,269 |
| 9 Oct 2009 | INR | 542.85 | 550 | 530 | 533.95 | 533.95 | -9.05 (-1.67%) | 160,039 |
| 8 Oct 2009 | INR | 538 | 543.75 | 531 | 543 | 543 | +8 (+1.50%) | 163,185 |
