| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | INR | 2,010.1 | 2,092.8 | 2,010.1 | 2,040 | 2,040 | +19.3 (+0.96%) | 294,984 |
| 20 Nov 2009 | INR | 1,958 | 2,030 | 1,958 | 2,020.7 | 2,020.7 | +42.8 (+2.16%) | 236,865 |
| 19 Nov 2009 | INR | 1,990 | 2,049 | 1,905.5 | 1,977.9 | 1,977.9 | -12.2 (-0.61%) | 438,315 |
| 18 Nov 2009 | INR | 1,870 | 2,025 | 1,870 | 1,990.1 | 1,990.1 | +120.1 (+6.42%) | 555,127 |
| 17 Nov 2009 | INR | 1,888 | 1,922 | 1,855.1 | 1,870 | 1,870 | +4.1 (+0.22%) | 149,881 |
| 16 Nov 2009 | INR | 1,918.7 | 1,958.55 | 1,855 | 1,865.9 | 1,865.9 | -28.1 (-1.48%) | 287,913 |
| 13 Nov 2009 | INR | 1,749 | 1,909.8 | 1,730 | 1,894 | 1,894 | +144 (+8.23%) | 415,713 |
| 12 Nov 2009 | INR | 1,751 | 1,809 | 1,750 | 1,750 | 1,750 | -60 (-3.31%) | 102,199 |
| 11 Nov 2009 | INR | 1,784 | 1,818 | 1,707 | 1,810 | 1,810 | +58 (+3.31%) | 239,604 |
| 10 Nov 2009 | INR | 1,811 | 1,845 | 1,750 | 1,752 | 1,752 | -43.3 (-2.41%) | 285,123 |
| 9 Nov 2009 | INR | 1,708.8 | 1,833 | 1,690.45 | 1,795.3 | 1,795.3 | +102.3 (+6.04%) | 426,650 |
| 6 Nov 2009 | INR | 1,518.65 | 1,715 | 1,500 | 1,693 | 1,693 | +213 (+14.39%) | 401,382 |
| 5 Nov 2009 | INR | 1,493.45 | 1,523.8 | 1,440 | 1,480 | 1,480 | -1 (-0.07%) | 109,250 |
| 4 Nov 2009 | INR | 1,465.1 | 1,495 | 1,430 | 1,481 | 1,481 | +21 (+1.44%) | 72,006 |
| 3 Nov 2009 | INR | 1,544.45 | 1,544.45 | 1,420 | 1,460 | 1,460 | -44.5 (-2.96%) | 133,586 |
| 30 Oct 2009 | INR | 1,483.65 | 1,547.4 | 1,455.8 | 1,504.5 | 1,504.5 | +86.5 (+6.10%) | 229,833 |
| 29 Oct 2009 | INR | 1,455.1 | 1,484 | 1,406.25 | 1,418 | 1,418 | -90 (-5.97%) | 117,156 |
| 28 Oct 2009 | INR | 1,420 | 1,534.85 | 1,414 | 1,508 | 1,508 | +66 (+4.58%) | 201,675 |
| 27 Oct 2009 | INR | 1,696.4 | 1,696.4 | 1,397.6 | 1,442 | 1,442 | -256.5 (-15.10%) | 293,724 |
| 26 Oct 2009 | INR | 1,830 | 1,835.25 | 1,656.1 | 1,698.5 | 1,698.5 | -121.5 (-6.68%) | 180,872 |
| 23 Oct 2009 | INR | 1,827 | 1,867 | 1,790.05 | 1,820 | 1,820 | -10 (-0.55%) | 150,536 |
| 22 Oct 2009 | INR | 1,862 | 1,905 | 1,790 | 1,830 | 1,830 | -32 (-1.72%) | 262,853 |
| 21 Oct 2009 | INR | 1,805 | 1,932.15 | 1,791 | 1,862 | 1,862 | +67 (+3.73%) | 603,608 |
| 20 Oct 2009 | INR | 1,746 | 1,823 | 1,730 | 1,795 | 1,795 | +61.1 (+3.52%) | 175,948 |
| 17 Oct 2009 | INR | 1,748.7 | 1,753.8 | 1,721.2 | 1,733.9 | 1,733.9 | -2.1 (-0.12%) | 18,507 |
| 16 Oct 2009 | INR | 1,732 | 1,775 | 1,717 | 1,736 | 1,736 | +18 (+1.05%) | 97,844 |
| 15 Oct 2009 | INR | 1,767 | 1,767 | 1,713 | 1,718 | 1,718 | -25.5 (-1.46%) | 79,084 |
| 14 Oct 2009 | INR | 1,738.8 | 1,775 | 1,715 | 1,743.5 | 1,743.5 | +36.5 (+2.14%) | 174,502 |
| 12 Oct 2009 | INR | 1,759.3 | 1,785.8 | 1,696.25 | 1,707 | 1,707 | -33 (-1.90%) | 183,145 |
| 9 Oct 2009 | INR | 1,760 | 1,840 | 1,735.2 | 1,740 | 1,740 | -9 (-0.51%) | 303,271 |
