| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 922 | 997 | 922 | 965.65 | 96.565 | +37.45 (+4.03%) | 2,018,267 |
| 17 Nov 2009 | INR | 928 | 948.4 | 920.55 | 928.2 | 92.82 | +3.8 (+0.41%) | 789,363 |
| 16 Nov 2009 | INR | 902 | 934.9 | 900 | 924.4 | 92.44 | +27.9 (+3.11%) | 650,455 |
| 13 Nov 2009 | INR | 825 | 902.45 | 817.5 | 896.5 | 89.65 | +69.7 (+8.43%) | 1,392,719 |
| 12 Nov 2009 | INR | 850 | 852.25 | 818.1 | 826.8 | 82.68 | -21.8 (-2.57%) | 418,610 |
| 11 Nov 2009 | INR | 860 | 860 | 830.1 | 848.6 | 84.86 | +1.55 (+0.18%) | 628,833 |
| 10 Nov 2009 | INR | 821 | 865.5 | 808 | 847.05 | 84.705 | +34.1 (+4.19%) | 943,871 |
| 9 Nov 2009 | INR | 760 | 817.6 | 760 | 812.95 | 81.295 | +52.7 (+6.93%) | 564,676 |
| 6 Nov 2009 | INR | 785 | 799.6 | 751.05 | 760.25 | 76.025 | -13.75 (-1.78%) | 646,525 |
| 5 Nov 2009 | INR | 734 | 785 | 715.25 | 774 | 77.4 | +52.95 (+7.34%) | 636,171 |
| 4 Nov 2009 | INR | 690 | 727 | 652 | 721.05 | 72.105 | +40.4 (+5.94%) | 614,225 |
| 3 Nov 2009 | INR | 750 | 763 | 670 | 680.65 | 68.065 | -74.95 (-9.92%) | 383,522 |
| 30 Oct 2009 | INR | 731 | 766.6 | 731 | 755.6 | 75.56 | +38.9 (+5.43%) | 505,738 |
| 29 Oct 2009 | INR | 723 | 735.9 | 710 | 716.7 | 71.67 | -26.7 (-3.59%) | 397,311 |
| 28 Oct 2009 | INR | 755 | 766.9 | 724.25 | 743.4 | 74.34 | -18 (-2.36%) | 485,009 |
| 27 Oct 2009 | INR | 801 | 805 | 753.1 | 761.4 | 76.14 | -53.05 (-6.51%) | 387,108 |
| 26 Oct 2009 | INR | 854.5 | 860.8 | 806.2 | 814.45 | 81.445 | -37.95 (-4.45%) | 337,035 |
| 23 Oct 2009 | INR | 876 | 887 | 835.5 | 852.4 | 85.24 | -16.7 (-1.92%) | 1,200,627 |
| 22 Oct 2009 | INR | 913.55 | 918.9 | 858 | 869.1 | 86.91 | -44.45 (-4.87%) | 661,408 |
| 21 Oct 2009 | INR | 925 | 935 | 907.3 | 913.55 | 91.355 | -9.2 (-1.00%) | 292,407 |
| 20 Oct 2009 | INR | 920 | 933 | 913 | 922.75 | 92.275 | +9.6 (+1.05%) | 191,414 |
| 17 Oct 2009 | INR | 925.55 | 925.55 | 907 | 913.15 | 91.315 | -4.1 (-0.45%) | 56,416 |
| 16 Oct 2009 | INR | 913.1 | 934.2 | 887 | 917.25 | 91.725 | +4.95 (+0.54%) | 413,854 |
| 15 Oct 2009 | INR | 921 | 925.5 | 906.35 | 912.3 | 91.23 | -0.15 (-0.02%) | 257,368 |
| 14 Oct 2009 | INR | 914.5 | 922 | 903 | 912.45 | 91.245 | +11.5 (+1.28%) | 657,285 |
| 12 Oct 2009 | INR | 902 | 929 | 895 | 900.95 | 90.095 | +9.7 (+1.09%) | 698,369 |
| 9 Oct 2009 | INR | 924.9 | 924.9 | 883.1 | 891.25 | 89.125 | -19.6 (-2.15%) | 321,887 |
| 8 Oct 2009 | INR | 894 | 919.8 | 884.8 | 910.85 | 91.085 | +28.45 (+3.22%) | 527,492 |
| 7 Oct 2009 | INR | 860 | 905.85 | 860 | 882.4 | 88.24 | +13.75 (+1.58%) | 489,389 |
| 6 Oct 2009 | INR | 842 | 876 | 831 | 868.65 | 86.865 | +32.65 (+3.91%) | 1,085,579 |
