| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 921 | 937.5 | 916 | 934.25 | 934.25 | +17.95 (+1.96%) | 3,160,000 |
| 24 Nov 2009 | INR | 914.1 | 926.75 | 911 | 916.3 | 916.3 | -4.95 (-0.54%) | 1,590,000 |
| 23 Nov 2009 | INR | 917 | 930 | 913 | 921.25 | 921.25 | +6.8 (+0.74%) | 1,820,000 |
| 20 Nov 2009 | INR | 880.1 | 928.9 | 877.15 | 914.45 | 914.45 | +15.5 (+1.72%) | 3,300,000 |
| 19 Nov 2009 | INR | 901 | 917.25 | 892 | 898.95 | 898.95 | -14.2 (-1.56%) | 2,070,000 |
| 18 Nov 2009 | INR | 906.55 | 929.95 | 906.55 | 913.15 | 913.15 | -10.25 (-1.11%) | 1,680,000 |
| 17 Nov 2009 | INR | 906.55 | 934.7 | 906.55 | 923.4 | 923.4 | -0.9 (-0.10%) | 1,970,000 |
| 16 Nov 2009 | INR | 890.05 | 931.9 | 890.05 | 924.3 | 924.3 | +16.15 (+1.78%) | 1,960,000 |
| 13 Nov 2009 | INR | 900 | 915 | 899 | 908.15 | 908.15 | -1.15 (-0.13%) | 2,090,000 |
| 12 Nov 2009 | INR | 911.1 | 930 | 906 | 909.3 | 909.3 | -20.95 (-2.25%) | 3,270,000 |
| 11 Nov 2009 | INR | 900 | 934.4 | 897.1 | 930.25 | 930.25 | +26 (+2.88%) | 3,900,000 |
| 10 Nov 2009 | INR | 900 | 924.5 | 898.6 | 904.25 | 904.25 | -4 (-0.44%) | 4,260,000 |
| 9 Nov 2009 | INR | 871 | 914.6 | 871 | 908.25 | 908.25 | +19.55 (+2.20%) | 5,840,000 |
| 6 Nov 2009 | INR | 868 | 901.8 | 864 | 888.7 | 888.7 | +21.15 (+2.44%) | 4,820,000 |
| 5 Nov 2009 | INR | 851 | 874 | 838 | 867.55 | 867.55 | +12.1 (+1.41%) | 3,340,000 |
| 4 Nov 2009 | INR | 850 | 892 | 844 | 855.45 | 855.45 | +16.7 (+1.99%) | 3,270,000 |
| 3 Nov 2009 | INR | 836.3 | 885 | 828.5 | 838.75 | 838.75 | -14.4 (-1.69%) | 4,320,000 |
| 30 Oct 2009 | INR | 845 | 898 | 845 | 853.15 | 853.15 | +14.85 (+1.77%) | 7,600,000 |
| 29 Oct 2009 | INR | 840 | 849.9 | 818.2 | 838.3 | 838.3 | -13.5 (-1.58%) | 6,350,000 |
| 28 Oct 2009 | INR | 800 | 859.5 | 800 | 851.8 | 851.8 | +16.95 (+2.03%) | 3,350,000 |
| 27 Oct 2009 | INR | 831.45 | 864 | 826.15 | 834.85 | 834.85 | -11.2 (-1.32%) | 5,780,000 |
| 26 Oct 2009 | INR | 854.2 | 874.45 | 842.1 | 846.05 | 846.05 | -19.25 (-2.22%) | 2,420,000 |
| 23 Oct 2009 | INR | 840 | 870.85 | 840 | 865.3 | 865.3 | +15.65 (+1.84%) | 1,400,000 |
| 22 Oct 2009 | INR | 846.6 | 862.35 | 843 | 849.65 | 849.65 | -4.2 (-0.49%) | 2,320,000 |
| 21 Oct 2009 | INR | 851 | 868.7 | 846.6 | 853.85 | 853.85 | -7.05 (-0.82%) | 1,960,000 |
| 20 Oct 2009 | INR | 851 | 872.6 | 851 | 860.9 | 860.9 | -6 (-0.69%) | 1,290,000 |
| 17 Oct 2009 | INR | 873.25 | 875 | 864.05 | 866.9 | 866.9 | +0.75 (+0.09%) | 552,690 |
| 16 Oct 2009 | INR | 855 | 872.55 | 846 | 866.15 | 866.15 | +8.7 (+1.01%) | 2,410,000 |
| 15 Oct 2009 | INR | 850 | 867 | 850 | 857.45 | 857.45 | +6.35 (+0.75%) | 2,320,000 |
| 14 Oct 2009 | INR | 850 | 869 | 846.45 | 851.1 | 851.1 | +0.1 (+0.01%) | 1,890,000 |
