| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2009 | INR | 454.9 | 458.9 | 444 | 444.1 | 444.1 | -5.95 (-1.32%) | 36,353 |
| 20 Nov 2009 | INR | 448 | 456 | 445.1 | 450.05 | 450.05 | -1.95 (-0.43%) | 25,873 |
| 19 Nov 2009 | INR | 480 | 480 | 445 | 452 | 452 | -13.3 (-2.86%) | 40,523 |
| 18 Nov 2009 | INR | 464 | 472 | 437.4 | 465.3 | 465.3 | +13.8 (+3.06%) | 78,805 |
| 17 Nov 2009 | INR | 439.45 | 457.8 | 412.7 | 451.5 | 451.5 | +21.35 (+4.96%) | 63,334 |
| 16 Nov 2009 | INR | 440.1 | 449.85 | 421.8 | 430.15 | 430.15 | -14.85 (-3.34%) | 71,652 |
| 13 Nov 2009 | INR | 426.25 | 459.9 | 426.25 | 445 | 445 | +8.9 (+2.04%) | 120,192 |
| 12 Nov 2009 | INR | 442.1 | 468.9 | 430.05 | 436.1 | 436.1 | -14.9 (-3.30%) | 23,793 |
| 11 Nov 2009 | INR | 467 | 474.35 | 449 | 451 | 451 | -8 (-1.74%) | 39,231 |
| 10 Nov 2009 | INR | 445.25 | 477.8 | 440.95 | 459 | 459 | +21.9 (+5.01%) | 111,630 |
| 9 Nov 2009 | INR | 403 | 456 | 403 | 437.1 | 437.1 | +33.7 (+8.35%) | 72,947 |
| 6 Nov 2009 | INR | 390 | 409.95 | 390 | 403.4 | 403.4 | +13.4 (+3.44%) | 30,733 |
| 5 Nov 2009 | INR | 370.05 | 396.95 | 370.05 | 390 | 390 | +5 (+1.30%) | 24,728 |
| 4 Nov 2009 | INR | 361.05 | 392 | 361.05 | 385 | 385 | +5 (+1.32%) | 5,081 |
| 3 Nov 2009 | INR | 356.35 | 391 | 356.35 | 380 | 380 | -15.7 (-3.97%) | 7,967 |
| 30 Oct 2009 | INR | 387 | 407.5 | 375 | 395.7 | 395.7 | +9.7 (+2.51%) | 138,466 |
| 29 Oct 2009 | INR | 361.15 | 393.7 | 361.15 | 386 | 386 | -4 (-1.03%) | 21,653 |
| 28 Oct 2009 | INR | 395 | 411 | 380.35 | 390 | 390 | -9.7 (-2.43%) | 10,255 |
| 27 Oct 2009 | INR | 410 | 419.75 | 392.75 | 399.7 | 399.7 | -0.45 (-0.11%) | 41,376 |
| 26 Oct 2009 | INR | 408 | 420 | 400 | 400.15 | 400.15 | -18.85 (-4.50%) | 91,424 |
| 23 Oct 2009 | INR | 421 | 437 | 414 | 419 | 419 | -3.2 (-0.76%) | 31,887 |
| 22 Oct 2009 | INR | 430 | 444.7 | 422.2 | 422.2 | 422.2 | -13.2 (-3.03%) | 52,592 |
| 21 Oct 2009 | INR | 449.95 | 450.05 | 431 | 435.4 | 435.4 | -3.8 (-0.87%) | 52,072 |
| 20 Oct 2009 | INR | 446.4 | 446.4 | 437.35 | 439.2 | 439.2 | +0.2 (+0.05%) | 98,618 |
| 17 Oct 2009 | INR | 443.5 | 445 | 435 | 439 | 439 | +3 (+0.69%) | 8,084 |
| 16 Oct 2009 | INR | 449.95 | 450 | 431.55 | 436 | 436 | -5 (-1.13%) | 44,086 |
| 15 Oct 2009 | INR | 450 | 450 | 433 | 441 | 441 | +5.9 (+1.36%) | 75,820 |
| 14 Oct 2009 | INR | 441 | 444.05 | 435.1 | 435.1 | 435.1 | +5.1 (+1.19%) | 37,497 |
| 12 Oct 2009 | INR | 430 | 444 | 428 | 430 | 430 | +7.8 (+1.85%) | 32,990 |
| 9 Oct 2009 | INR | 386.35 | 435 | 386.35 | 422.2 | 422.2 | +2.2 (+0.52%) | 46,757 |
