| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | INR | 2,221.7 | 2,269 | 2,143 | 2,243 | 224.3 | -5 (-0.22%) | 26,620,130 |
| 26 Nov 2009 | INR | 2,329.4 | 2,329.4 | 2,245.5 | 2,248 | 224.8 | -72 (-3.10%) | 19,342,730 |
| 25 Nov 2009 | INR | 2,304 | 2,344 | 2,300.3 | 2,320 | 232 | +21.8 (+0.95%) | 15,058,220 |
| 24 Nov 2009 | INR | 2,320 | 2,350 | 2,298 | 2,298.2 | 229.82 | -13.5 (-0.58%) | 23,249,160 |
| 23 Nov 2009 | INR | 2,347 | 2,347 | 2,305.9 | 2,311.7 | 231.17 | -27.3 (-1.17%) | 21,826,520 |
| 20 Nov 2009 | INR | 2,281 | 2,346 | 2,241 | 2,339 | 233.9 | +59 (+2.59%) | 26,760,130 |
| 19 Nov 2009 | INR | 2,329 | 2,329.1 | 2,270.1 | 2,280 | 228 | -45 (-1.94%) | 16,901,590 |
| 18 Nov 2009 | INR | 2,347.6 | 2,359 | 2,315 | 2,325 | 232.5 | -17.9 (-0.76%) | 14,662,960 |
| 17 Nov 2009 | INR | 2,359.8 | 2,360 | 2,296.6 | 2,342.9 | 234.29 | +2.6 (+0.11%) | 19,729,730 |
| 16 Nov 2009 | INR | 2,272.6 | 2,372.6 | 2,272.6 | 2,340.3 | 234.03 | +47.2 (+2.06%) | 18,478,550 |
| 13 Nov 2009 | INR | 2,276 | 2,333 | 2,262.6 | 2,293.1 | 229.31 | -6.9 (-0.30%) | 21,043,670 |
| 12 Nov 2009 | INR | 2,370 | 2,378.3 | 2,276 | 2,300 | 230 | -78 (-3.28%) | 22,259,290 |
| 11 Nov 2009 | INR | 2,365 | 2,384.5 | 2,330 | 2,378 | 237.8 | +12.9 (+0.55%) | 22,420,760 |
| 10 Nov 2009 | INR | 2,338 | 2,381.9 | 2,325 | 2,365.1 | 236.51 | +43.1 (+1.86%) | 41,833,010 |
| 9 Nov 2009 | INR | 2,215 | 2,325 | 2,210 | 2,322 | 232.2 | +120 (+5.45%) | 29,647,600 |
| 6 Nov 2009 | INR | 2,160 | 2,226 | 2,155 | 2,202 | 220.2 | +67 (+3.14%) | 35,324,450 |
| 5 Nov 2009 | INR | 2,177.7 | 2,177.7 | 2,084.4 | 2,135 | 213.5 | -32 (-1.48%) | 31,956,440 |
| 4 Nov 2009 | INR | 2,130 | 2,185 | 2,057.4 | 2,167 | 216.7 | +75 (+3.59%) | 36,301,530 |
| 3 Nov 2009 | INR | 2,187 | 2,187 | 2,090 | 2,092 | 209.2 | -89.2 (-4.09%) | 29,840,820 |
| 30 Oct 2009 | INR | 2,215 | 2,299 | 2,180.5 | 2,181.2 | 218.12 | -8.9 (-0.41%) | 39,272,250 |
| 29 Oct 2009 | INR | 2,162.7 | 2,223.4 | 2,162.7 | 2,190.1 | 219.01 | -32.6 (-1.47%) | 36,680,960 |
| 28 Oct 2009 | INR | 2,218.7 | 2,232.5 | 2,116.7 | 2,222.7 | 222.27 | +18 (+0.82%) | 53,992,560 |
| 27 Oct 2009 | INR | 2,295 | 2,339 | 2,184.9 | 2,204.7 | 220.47 | -103.3 (-4.48%) | 55,845,720 |
| 26 Oct 2009 | INR | 2,365 | 2,373.9 | 2,295 | 2,308 | 230.8 | -52 (-2.20%) | 16,560,360 |
| 23 Oct 2009 | INR | 2,302.6 | 2,379.7 | 2,272.6 | 2,360 | 236 | +26 (+1.11%) | 17,689,410 |
| 22 Oct 2009 | INR | 2,372.8 | 2,384.7 | 2,315.1 | 2,334 | 233.4 | -50 (-2.10%) | 19,938,160 |
| 21 Oct 2009 | INR | 2,470 | 2,470 | 2,380 | 2,384 | 238.4 | -90 (-3.64%) | 22,230,480 |
| 20 Oct 2009 | INR | 2,460 | 2,499 | 2,446.7 | 2,474 | 247.4 | +31.2 (+1.28%) | 23,720,870 |
| 17 Oct 2009 | INR | 2,500 | 2,500 | 2,439.2 | 2,442.8 | 244.28 | -28.6 (-1.16%) | 7,932,550 |
| 16 Oct 2009 | INR | 2,334 | 2,474 | 2,310 | 2,471.4 | 247.14 | +141 (+6.05%) | 51,979,710 |
