| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2009 | INR | 810 | 812.05 | 785.25 | 791.35 | 791.35 | -21.05 (-2.59%) | 184,392 |
| 11 Nov 2009 | INR | 790 | 816.9 | 779 | 812.4 | 812.4 | +27.35 (+3.48%) | 347,666 |
| 10 Nov 2009 | INR | 811 | 816.95 | 783 | 785.05 | 785.05 | -15.75 (-1.97%) | 319,618 |
| 9 Nov 2009 | INR | 773 | 814 | 751.1 | 800.8 | 800.8 | +40.2 (+5.29%) | 419,010 |
| 6 Nov 2009 | INR | 726 | 773.8 | 725 | 760.6 | 760.6 | +42.95 (+5.98%) | 393,474 |
| 5 Nov 2009 | INR | 701 | 719.9 | 688 | 717.65 | 717.65 | +18.25 (+2.61%) | 307,386 |
| 4 Nov 2009 | INR | 698.6 | 710 | 684 | 699.4 | 699.4 | +18.75 (+2.75%) | 257,640 |
| 3 Nov 2009 | INR | 708.65 | 717.95 | 672.65 | 680.65 | 680.65 | -33.25 (-4.66%) | 319,074 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 713.9 | 713.9 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 725 | 762 | 703.5 | 713.9 | 713.9 | -3.25 (-0.45%) | 430,808 |
| 29 Oct 2009 | INR | 750 | 750 | 711 | 717.15 | 717.15 | -40.05 (-5.29%) | 263,298 |
| 28 Oct 2009 | INR | 767.1 | 777.2 | 753 | 757.2 | 757.2 | -6.05 (-0.79%) | 341,172 |
| 27 Oct 2009 | INR | 783 | 783 | 746 | 763.25 | 763.25 | -17.9 (-2.29%) | 638,046 |
| 26 Oct 2009 | INR | 799 | 804.95 | 773 | 781.15 | 781.15 | -13.1 (-1.65%) | 346,710 |
| 23 Oct 2009 | INR | 814 | 814 | 792 | 794.25 | 794.25 | -2.6 (-0.33%) | 198,216 |
| 22 Oct 2009 | INR | 810 | 812 | 788.5 | 796.85 | 796.85 | -21.9 (-2.67%) | 552,482 |
| 21 Oct 2009 | INR | 824.8 | 827 | 813 | 818.75 | 818.75 | -1.95 (-0.24%) | 158,426 |
| 20 Oct 2009 | INR | 825 | 835.45 | 814 | 820.7 | 820.7 | -4.95 (-0.60%) | 215,958 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 825.65 | 825.65 | +3.05 (+0.37%) | 0 |
| 17 Oct 2009 | INR | 835 | 835 | 816.5 | 822.6 | 822.6 | -3.05 (-0.37%) | 29,030 |
| 16 Oct 2009 | INR | 825 | 838 | 818 | 825.65 | 825.65 | +3.6 (+0.44%) | 351,664 |
| 15 Oct 2009 | INR | 815 | 829 | 811 | 822.05 | 822.05 | +15.2 (+1.88%) | 307,158 |
| 14 Oct 2009 | INR | 805 | 815.8 | 799.1 | 806.85 | 806.85 | +8.45 (+1.06%) | 578,370 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 798.4 | 798.4 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 770 | 806.6 | 768.1 | 798.4 | 798.4 | +32.05 (+4.18%) | 792,334 |
| 9 Oct 2009 | INR | 775 | 792 | 758 | 766.35 | 766.35 | -2.5 (-0.33%) | 399,430 |
| 8 Oct 2009 | INR | 768.95 | 776 | 747 | 768.85 | 768.85 | +17.35 (+2.31%) | 253,356 |
| 7 Oct 2009 | INR | 765 | 776.5 | 746.7 | 751.5 | 751.5 | -5.55 (-0.73%) | 295,328 |
| 6 Oct 2009 | INR | 749 | 760 | 730.2 | 757.05 | 757.05 | +15.3 (+2.06%) | 256,564 |
| 5 Oct 2009 | INR | 765 | 766.9 | 725.2 | 741.75 | 741.75 | -24.3 (-3.17%) | 138,996 |
