| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | INR | 232 | 242.5 | 229.65 | 240.5 | 240.5 | +10.1 (+4.38%) | 580,510 |
| 17 Nov 2009 | INR | 224 | 234.4 | 222.5 | 230.4 | 230.4 | +9.45 (+4.28%) | 1,467,858 |
| 16 Nov 2009 | INR | 215.1 | 222.4 | 215.1 | 220.95 | 220.95 | +7 (+3.27%) | 623,374 |
| 13 Nov 2009 | INR | 219.95 | 221.9 | 212 | 213.95 | 213.95 | -4.7 (-2.15%) | 213,054 |
| 12 Nov 2009 | INR | 218 | 221 | 213 | 218.65 | 218.65 | +1.4 (+0.64%) | 721,410 |
| 11 Nov 2009 | INR | 218 | 221 | 213 | 217.25 | 217.25 | +1.2 (+0.56%) | 102,456 |
| 10 Nov 2009 | INR | 229 | 229 | 214 | 216.05 | 216.05 | -7.9 (-3.53%) | 810,888 |
| 9 Nov 2009 | INR | 220 | 226.25 | 213 | 223.95 | 223.95 | +4.95 (+2.26%) | 114,810 |
| 6 Nov 2009 | INR | 216.6 | 219.9 | 215 | 219 | 219 | +8.8 (+4.19%) | 405,836 |
| 5 Nov 2009 | INR | 212 | 214.9 | 205.3 | 210.2 | 210.2 | +0.15 (+0.07%) | 1,402,246 |
| 4 Nov 2009 | INR | 213.9 | 215 | 203.55 | 210.05 | 210.05 | +1.3 (+0.62%) | 1,128,780 |
| 3 Nov 2009 | INR | 209.4 | 216 | 205.1 | 208.75 | 208.75 | -0.65 (-0.31%) | 271,608 |
| 2 Nov 2009 | INR | 0 | 0 | 0 | 209.4 | 209.4 | 0.0 (0.0%) | 0 |
| 30 Oct 2009 | INR | 225 | 225 | 204 | 209.4 | 209.4 | -6.4 (-2.97%) | 306,574 |
| 29 Oct 2009 | INR | 215.05 | 224.7 | 212.6 | 215.8 | 215.8 | -6.3 (-2.84%) | 115,844 |
| 28 Oct 2009 | INR | 225 | 226 | 214.6 | 222.1 | 222.1 | -6.9 (-3.01%) | 208,418 |
| 27 Oct 2009 | INR | 240 | 240 | 227.5 | 229 | 229 | -10.75 (-4.48%) | 141,704 |
| 26 Oct 2009 | INR | 242.4 | 244.5 | 235 | 239.75 | 239.75 | -0.7 (-0.29%) | 108,622 |
| 23 Oct 2009 | INR | 252.8 | 252.8 | 239.2 | 240.45 | 240.45 | -8.1 (-3.26%) | 478,608 |
| 22 Oct 2009 | INR | 248 | 253.95 | 245.55 | 248.55 | 248.55 | -0.85 (-0.34%) | 291,280 |
| 21 Oct 2009 | INR | 258.9 | 260 | 247 | 249.4 | 249.4 | -5.6 (-2.20%) | 294,456 |
| 20 Oct 2009 | INR | 251.45 | 258.4 | 247.5 | 255 | 255 | +5.8 (+2.33%) | 200,834 |
| 19 Oct 2009 | INR | 0 | 0 | 0 | 249.2 | 249.2 | -1.75 (-0.70%) | 0 |
| 17 Oct 2009 | INR | 250 | 253.7 | 248.05 | 250.95 | 250.95 | +1.75 (+0.70%) | 33,183 |
| 16 Oct 2009 | INR | 249 | 252.45 | 245.05 | 249.2 | 249.2 | +1.35 (+0.54%) | 305,972 |
| 15 Oct 2009 | INR | 250 | 252 | 244.75 | 247.85 | 247.85 | -0.2 (-0.08%) | 212,114 |
| 14 Oct 2009 | INR | 250 | 253.55 | 244 | 248.05 | 248.05 | -0.5 (-0.20%) | 264,434 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 248.55 | 248.55 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 252.9 | 255 | 240.55 | 248.55 | 248.55 | -3.6 (-1.43%) | 637,138 |
| 9 Oct 2009 | INR | 251 | 256.6 | 248.05 | 252.15 | 252.15 | +2.55 (+1.02%) | 507,382 |
