| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | INR | 128 | 132 | 127.2 | 128.3 | 128.3 | -1.45 (-1.12%) | 21,352 |
| 24 Nov 2009 | INR | 132.25 | 132.4 | 129 | 129.75 | 129.75 | -1.75 (-1.33%) | 20,268 |
| 23 Nov 2009 | INR | 125.5 | 133.9 | 125.5 | 131.5 | 131.5 | +3.15 (+2.45%) | 94,397 |
| 20 Nov 2009 | INR | 129.75 | 129.95 | 123.15 | 128.35 | 128.35 | +0.55 (+0.43%) | 58,176 |
| 19 Nov 2009 | INR | 134.5 | 134.5 | 127 | 127.8 | 127.8 | -3.3 (-2.52%) | 56,318 |
| 18 Nov 2009 | INR | 133.3 | 135.5 | 130.5 | 131.1 | 131.1 | -3 (-2.24%) | 74,579 |
| 17 Nov 2009 | INR | 134 | 137.4 | 132.5 | 134.1 | 134.1 | +1.3 (+0.98%) | 232,494 |
| 16 Nov 2009 | INR | 134.4 | 139.4 | 131.3 | 132.8 | 132.8 | +1.7 (+1.30%) | 392,127 |
| 13 Nov 2009 | INR | 133.7 | 135.1 | 130.3 | 131.1 | 131.1 | -2.85 (-2.13%) | 18,281 |
| 12 Nov 2009 | INR | 133.5 | 135.45 | 132.2 | 133.95 | 133.95 | +1.1 (+0.83%) | 82,340 |
| 11 Nov 2009 | INR | 134.1 | 138 | 131.65 | 132.85 | 132.85 | -0.8 (-0.60%) | 38,892 |
| 10 Nov 2009 | INR | 133 | 134.5 | 131.55 | 133.65 | 133.65 | +2.6 (+1.98%) | 39,748 |
| 9 Nov 2009 | INR | 130.5 | 131.9 | 128.2 | 131.05 | 131.05 | +1.9 (+1.47%) | 156,184 |
| 6 Nov 2009 | INR | 130.9 | 131.25 | 127.65 | 129.15 | 129.15 | +0.55 (+0.43%) | 201,537 |
| 5 Nov 2009 | INR | 128.9 | 130.4 | 128 | 128.6 | 128.6 | -1.2 (-0.92%) | 177,353 |
| 4 Nov 2009 | INR | 131.9 | 132.85 | 128.2 | 129.8 | 129.8 | +0.35 (+0.27%) | 121,070 |
| 3 Nov 2009 | INR | 128 | 132.35 | 122.5 | 129.45 | 129.45 | +1.45 (+1.13%) | 223,011 |
| 30 Oct 2009 | INR | 133.7 | 134.95 | 127.8 | 128 | 128 | -2.05 (-1.58%) | 68,407 |
| 29 Oct 2009 | INR | 127.9 | 132 | 124.2 | 130.05 | 130.05 | +0.9 (+0.70%) | 62,204 |
| 28 Oct 2009 | INR | 131.95 | 131.95 | 122.85 | 129.15 | 129.15 | -1.4 (-1.07%) | 252,058 |
| 27 Oct 2009 | INR | 133.25 | 133.25 | 126 | 130.55 | 130.55 | -2.7 (-2.03%) | 413,421 |
| 26 Oct 2009 | INR | 136 | 137.5 | 132 | 133.25 | 133.25 | -2.35 (-1.73%) | 182,451 |
| 23 Oct 2009 | INR | 133.75 | 136.5 | 131.65 | 135.6 | 135.6 | +5.35 (+4.11%) | 254,585 |
| 22 Oct 2009 | INR | 130.15 | 135 | 129.05 | 130.25 | 130.25 | -2.1 (-1.59%) | 54,962 |
| 21 Oct 2009 | INR | 133.6 | 139.5 | 131.05 | 132.35 | 132.35 | -2.05 (-1.53%) | 199,462 |
| 20 Oct 2009 | INR | 131 | 135.25 | 131 | 134.4 | 134.4 | +1.6 (+1.20%) | 52,439 |
| 17 Oct 2009 | INR | 134 | 134 | 131.3 | 132.8 | 132.8 | +2.15 (+1.65%) | 21,139 |
| 16 Oct 2009 | INR | 132.5 | 134.5 | 129.65 | 130.65 | 130.65 | -0.75 (-0.57%) | 55,943 |
| 15 Oct 2009 | INR | 137.55 | 137.55 | 131.05 | 131.4 | 131.4 | -5.55 (-4.05%) | 51,972 |
| 14 Oct 2009 | INR | 132 | 138.85 | 131 | 136.95 | 136.95 | +5.1 (+3.87%) | 205,106 |
