| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 213.45 | 214.95 | 210 | 211.75 | 211.75 | -0.75 (-0.35%) | 3,181,374 |
| 17 Nov 2009 | INR | 216.8 | 217.45 | 209.65 | 212.5 | 212.5 | -3.35 (-1.55%) | 3,283,311 |
| 16 Nov 2009 | INR | 214.9 | 218 | 214 | 215.85 | 215.85 | +3.1 (+1.46%) | 2,612,695 |
| 13 Nov 2009 | INR | 214.4 | 216.25 | 209.2 | 212.75 | 212.75 | -1.9 (-0.89%) | 3,331,565 |
| 12 Nov 2009 | INR | 218 | 223.4 | 213.1 | 214.65 | 214.65 | -4.35 (-1.99%) | 5,830,425 |
| 11 Nov 2009 | INR | 212.1 | 219.95 | 212.1 | 219 | 219 | +5.7 (+2.67%) | 3,987,180 |
| 10 Nov 2009 | INR | 218.2 | 218.8 | 210.6 | 213.3 | 213.3 | -2.6 (-1.20%) | 4,669,450 |
| 9 Nov 2009 | INR | 214.5 | 216.8 | 208.1 | 215.9 | 215.9 | +1.9 (+0.89%) | 5,256,874 |
| 6 Nov 2009 | INR | 210.15 | 214.5 | 206.2 | 214 | 214 | +6 (+2.88%) | 7,404,735 |
| 5 Nov 2009 | INR | 195.8 | 208.3 | 192.3 | 208 | 208 | +11.1 (+5.64%) | 8,899,486 |
| 4 Nov 2009 | INR | 196 | 198.65 | 191.5 | 196.9 | 196.9 | +4.65 (+2.42%) | 5,806,363 |
| 3 Nov 2009 | INR | 197.45 | 202.5 | 187 | 192.25 | 192.25 | -7.75 (-3.88%) | 7,362,267 |
| 30 Oct 2009 | INR | 209.9 | 213.4 | 199.4 | 200 | 200 | -5.25 (-2.56%) | 7,716,947 |
| 29 Oct 2009 | INR | 199 | 210.9 | 198.8 | 205.25 | 205.25 | +0.5 (+0.24%) | 13,190,029 |
| 28 Oct 2009 | INR | 201 | 210.5 | 197.15 | 204.75 | 204.75 | +1.75 (+0.86%) | 11,731,443 |
| 27 Oct 2009 | INR | 217 | 217 | 199.15 | 203 | 203 | -13 (-6.02%) | 16,523,542 |
| 26 Oct 2009 | INR | 256.25 | 256.25 | 215 | 216 | 216 | -44.5 (-17.08%) | 21,643,086 |
| 23 Oct 2009 | INR | 275 | 275 | 255.9 | 260.5 | 260.5 | -9.85 (-3.64%) | 7,078,886 |
| 22 Oct 2009 | INR | 282 | 282 | 267 | 270.35 | 270.35 | -12.2 (-4.32%) | 3,767,961 |
| 21 Oct 2009 | INR | 287.5 | 290.35 | 280.6 | 282.55 | 282.55 | -3.25 (-1.14%) | 2,431,255 |
| 20 Oct 2009 | INR | 291.25 | 294.85 | 281.4 | 285.8 | 285.8 | -2.45 (-0.85%) | 3,014,790 |
| 17 Oct 2009 | INR | 289.85 | 293 | 286.3 | 288.25 | 288.25 | +1.05 (+0.37%) | 576,296 |
| 16 Oct 2009 | INR | 289.45 | 295.9 | 285 | 287.2 | 287.2 | -1.2 (-0.42%) | 3,025,618 |
| 15 Oct 2009 | INR | 296.8 | 298.8 | 286.6 | 288.4 | 288.4 | -7.8 (-2.63%) | 4,182,735 |
| 14 Oct 2009 | INR | 277.8 | 298.7 | 275.6 | 296.2 | 296.2 | +20.1 (+7.28%) | 8,504,606 |
| 12 Oct 2009 | INR | 270.9 | 277 | 267.5 | 276.1 | 276.1 | +7.95 (+2.96%) | 2,366,802 |
| 9 Oct 2009 | INR | 282 | 282 | 268 | 268.15 | 268.15 | -9.05 (-3.26%) | 3,362,107 |
| 8 Oct 2009 | INR | 272 | 281.5 | 269.55 | 277.2 | 277.2 | +6.3 (+2.33%) | 5,915,466 |
| 7 Oct 2009 | INR | 268 | 276 | 266.55 | 270.9 | 270.9 | +4.85 (+1.82%) | 5,600,253 |
| 6 Oct 2009 | INR | 262.1 | 266.9 | 255.35 | 266.05 | 266.05 | +4.75 (+1.82%) | 3,911,665 |
