| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 249 | 254.805 | 246 | 248.745 | 165.83 | +2.49 (+1.01%) | 4,752 |
| 24 Nov 2009 | INR | 240.555 | 250.995 | 235.2 | 246.255 | 164.17 | +6 (+2.50%) | 14,445 |
| 23 Nov 2009 | INR | 237 | 241.995 | 228 | 240.255 | 160.17 | +9.21 (+3.99%) | 9,064 |
| 20 Nov 2009 | INR | 226.995 | 235.005 | 226.095 | 231.045 | 154.03 | -4.305 (-1.83%) | 3,676 |
| 19 Nov 2009 | INR | 235.005 | 243 | 233.505 | 235.35 | 156.9 | -0.405 (-0.17%) | 4,134 |
| 18 Nov 2009 | INR | 235.995 | 239.595 | 235.005 | 235.755 | 157.17 | -1.44 (-0.61%) | 2,230 |
| 17 Nov 2009 | INR | 236.145 | 243 | 235.005 | 237.195 | 158.13 | -2.1 (-0.88%) | 4,849 |
| 16 Nov 2009 | INR | 241.755 | 243.9 | 238.995 | 239.295 | 159.53 | +3.45 (+1.46%) | 7,140 |
| 13 Nov 2009 | INR | 235.395 | 247.995 | 233.145 | 235.845 | 157.23 | +0.795 (+0.34%) | 8,301 |
| 12 Nov 2009 | INR | 241.905 | 243.6 | 228 | 235.05 | 156.7 | -3.45 (-1.45%) | 2,620 |
| 11 Nov 2009 | INR | 234 | 241.995 | 230.145 | 238.5 | 159 | +0.6 (+0.25%) | 3,750 |
| 10 Nov 2009 | INR | 237.75 | 246 | 235.095 | 237.9 | 158.6 | +2.85 (+1.21%) | 15,900 |
| 9 Nov 2009 | INR | 229.695 | 235.995 | 222 | 235.05 | 156.7 | +12.945 (+5.83%) | 10,482 |
| 6 Nov 2009 | INR | 227.805 | 227.805 | 217.05 | 222.105 | 148.07 | +1.71 (+0.78%) | 15,486 |
| 5 Nov 2009 | INR | 226.995 | 226.995 | 205.995 | 220.395 | 146.93 | -5.4 (-2.39%) | 8,860 |
| 4 Nov 2009 | INR | 231.495 | 234 | 220.005 | 225.795 | 150.53 | +1.35 (+0.60%) | 7,896 |
| 3 Nov 2009 | INR | 220.005 | 234 | 220.005 | 224.445 | 149.63 | -0.855 (-0.38%) | 10,366 |
| 30 Oct 2009 | INR | 224.1 | 238.845 | 224.1 | 225.3 | 150.2 | +4.95 (+2.25%) | 11,052 |
| 29 Oct 2009 | INR | 219.495 | 225 | 215.1 | 220.35 | 146.9 | -5.595 (-2.48%) | 6,021 |
| 28 Oct 2009 | INR | 205.005 | 235.005 | 203.955 | 225.945 | 150.63 | +5.4 (+2.45%) | 11,749 |
| 27 Oct 2009 | INR | 241.005 | 241.005 | 202.845 | 220.545 | 147.03 | -21.405 (-8.85%) | 20,875 |
| 26 Oct 2009 | INR | 249.855 | 249.855 | 240 | 241.95 | 161.3 | -2.055 (-0.84%) | 6,624 |
| 23 Oct 2009 | INR | 253.005 | 256.005 | 240.495 | 244.005 | 162.67 | -6.345 (-2.53%) | 7,015 |
| 22 Oct 2009 | INR | 261.045 | 262.995 | 247.995 | 250.35 | 166.9 | -9.45 (-3.64%) | 13,192 |
| 21 Oct 2009 | INR | 252.3 | 265.005 | 252.3 | 259.8 | 173.2 | -5.445 (-2.05%) | 9,768 |
| 20 Oct 2009 | INR | 276.75 | 276.75 | 264.495 | 265.245 | 176.83 | -145.755 (-35.46%) | 8,778 |
| 17 Oct 2009 | INR | 400.5 | 411.15 | 400.5 | 411 | 274 | +142.845 (+53.27%) | 3,063 |
| 16 Oct 2009 | INR | 257.25 | 283.005 | 257.25 | 268.155 | 178.77 | -10.05 (-3.61%) | 23,403 |
| 15 Oct 2009 | INR | 268.305 | 310.5 | 265.995 | 278.205 | 185.47 | +18.405 (+7.08%) | 83,484 |
| 14 Oct 2009 | INR | 250.5 | 262.95 | 250.5 | 259.8 | 173.2 | -250.11 (-49.05%) | 19,105 |
