| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | INR | 172.8 | 174 | 166.15 | 166.3 | 166.3 | -1.9 (-1.13%) | 12,094 |
| 23 Nov 2009 | INR | 175 | 177.7 | 168 | 168.2 | 168.2 | +1.2 (+0.72%) | 25,482 |
| 20 Nov 2009 | INR | 170 | 170 | 162 | 167 | 167 | +3 (+1.83%) | 19,075 |
| 19 Nov 2009 | INR | 164.8 | 168 | 160.5 | 164 | 164 | +5 (+3.14%) | 48,241 |
| 18 Nov 2009 | INR | 154.8 | 164.9 | 149.05 | 159 | 159 | +8 (+5.30%) | 75,606 |
| 17 Nov 2009 | INR | 155 | 155 | 145.1 | 151 | 151 | +1 (+0.67%) | 10,787 |
| 16 Nov 2009 | INR | 149.5 | 153.6 | 144.5 | 150 | 150 | +5 (+3.45%) | 15,132 |
| 13 Nov 2009 | INR | 150 | 150 | 142.4 | 145 | 145 | 0.0 (0.0%) | 12,791 |
| 12 Nov 2009 | INR | 144 | 147.9 | 144 | 145 | 145 | 0.0 (0.0%) | 4,142 |
| 11 Nov 2009 | INR | 149.9 | 149.9 | 144.15 | 145 | 145 | +0.65 (+0.45%) | 5,419 |
| 10 Nov 2009 | INR | 150 | 150 | 144.05 | 144.35 | 144.35 | -2.45 (-1.67%) | 4,559 |
| 9 Nov 2009 | INR | 156.4 | 156.4 | 141.15 | 146.8 | 146.8 | +0.1 (+0.07%) | 14,682 |
| 6 Nov 2009 | INR | 157.75 | 157.75 | 146.25 | 146.7 | 146.7 | -3.3 (-2.20%) | 9,957 |
| 5 Nov 2009 | INR | 154.7 | 154.7 | 143.55 | 150 | 150 | +1 (+0.67%) | 6,061 |
| 4 Nov 2009 | INR | 145 | 152 | 141 | 149 | 149 | +9 (+6.43%) | 10,260 |
| 3 Nov 2009 | INR | 148.9 | 151.7 | 137.5 | 140 | 140 | -8.5 (-5.72%) | 5,104 |
| 30 Oct 2009 | INR | 156 | 156 | 145.7 | 148.5 | 148.5 | -3.3 (-2.17%) | 5,841 |
| 29 Oct 2009 | INR | 160 | 160 | 147 | 151.8 | 151.8 | +0.05 (+0.03%) | 5,066 |
| 28 Oct 2009 | INR | 160 | 160 | 150 | 151.75 | 151.75 | -3.25 (-2.10%) | 11,724 |
| 27 Oct 2009 | INR | 161.5 | 161.5 | 152 | 155 | 155 | -6.75 (-4.17%) | 12,271 |
| 26 Oct 2009 | INR | 164 | 170 | 161.1 | 161.75 | 161.75 | +0.75 (+0.47%) | 35,471 |
| 23 Oct 2009 | INR | 163 | 164.7 | 158.15 | 161 | 161 | +1 (+0.63%) | 21,928 |
| 22 Oct 2009 | INR | 159 | 164.45 | 157.1 | 160 | 160 | 0.0 (0.0%) | 37,410 |
| 21 Oct 2009 | INR | 157.95 | 162 | 156 | 160 | 160 | +5 (+3.23%) | 53,887 |
| 20 Oct 2009 | INR | 148.9 | 168.7 | 148.5 | 155 | 155 | +6.2 (+4.17%) | 186,992 |
| 17 Oct 2009 | INR | 149 | 149 | 147 | 148.8 | 148.8 | +1.7 (+1.16%) | 3,336 |
| 16 Oct 2009 | INR | 151 | 151 | 146 | 147.1 | 147.1 | -1.3 (-0.88%) | 7,751 |
| 15 Oct 2009 | INR | 150.5 | 154.5 | 146 | 148.4 | 148.4 | -0.6 (-0.40%) | 14,717 |
| 14 Oct 2009 | INR | 147 | 156 | 144.05 | 149 | 149 | +5.5 (+3.83%) | 36,793 |
| 13 Oct 2009 | INR | 143.5 | 143.5 | 143.5 | 143.5 | 143.5 | 0.0 (0.0%) | 0 |
