| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | INR | 268.5 | 270.9 | 262.2 | 263.45 | 263.45 | -3.75 (-1.40%) | 955,932 |
| 9 Nov 2009 | INR | 256.1 | 268.85 | 256.1 | 267.2 | 267.2 | +11.7 (+4.58%) | 1,050,096 |
| 6 Nov 2009 | INR | 249.75 | 260.7 | 249.75 | 255.5 | 255.5 | +7.2 (+2.90%) | 822,561 |
| 5 Nov 2009 | INR | 248 | 251 | 239.5 | 248.3 | 248.3 | -0.9 (-0.36%) | 1,330,116 |
| 4 Nov 2009 | INR | 251 | 256.95 | 242.5 | 249.2 | 249.2 | -4.5 (-1.77%) | 1,015,791 |
| 3 Nov 2009 | INR | 257 | 261.95 | 247.15 | 253.7 | 253.7 | -8.55 (-3.26%) | 1,130,205 |
| 30 Oct 2009 | INR | 263 | 269.45 | 257 | 262.25 | 262.25 | +2.3 (+0.88%) | 966,173 |
| 29 Oct 2009 | INR | 264 | 264 | 256.1 | 259.95 | 259.95 | -4.95 (-1.87%) | 1,436,314 |
| 28 Oct 2009 | INR | 257 | 275.95 | 250.95 | 264.9 | 264.9 | +8.7 (+3.40%) | 1,730,580 |
| 27 Oct 2009 | INR | 248 | 260 | 246.2 | 256.2 | 256.2 | +7.25 (+2.91%) | 2,581,411 |
| 26 Oct 2009 | INR | 266.25 | 267 | 245.75 | 248.95 | 248.95 | -17.05 (-6.41%) | 1,860,089 |
| 23 Oct 2009 | INR | 274 | 281.9 | 264.05 | 266 | 266 | -5.3 (-1.95%) | 2,256,180 |
| 22 Oct 2009 | INR | 265 | 278.9 | 264.1 | 271.3 | 271.3 | +1.7 (+0.63%) | 1,256,570 |
| 21 Oct 2009 | INR | 275.65 | 276.45 | 266.25 | 269.6 | 269.6 | -3.9 (-1.43%) | 771,389 |
| 20 Oct 2009 | INR | 275.8 | 279 | 270.1 | 273.5 | 273.5 | -0.7 (-0.26%) | 853,383 |
| 17 Oct 2009 | INR | 278 | 279 | 270.55 | 274.2 | 274.2 | -2.3 (-0.83%) | 115,646 |
| 16 Oct 2009 | INR | 262 | 279 | 260 | 276.5 | 276.5 | +15.9 (+6.10%) | 1,943,265 |
| 15 Oct 2009 | INR | 250.1 | 263.8 | 249.9 | 260.6 | 260.6 | +11.05 (+4.43%) | 1,069,800 |
| 14 Oct 2009 | INR | 249.05 | 252.9 | 247.15 | 249.55 | 249.55 | +1.75 (+0.71%) | 524,207 |
| 12 Oct 2009 | INR | 243.6 | 248.95 | 243.6 | 247.8 | 247.8 | +4.5 (+1.85%) | 496,647 |
| 9 Oct 2009 | INR | 240 | 245 | 239.35 | 243.3 | 243.3 | +1.55 (+0.64%) | 666,034 |
| 8 Oct 2009 | INR | 245 | 245.9 | 239.05 | 241.75 | 241.75 | +1.45 (+0.60%) | 811,117 |
| 7 Oct 2009 | INR | 239.3 | 246.5 | 238.5 | 240.3 | 240.3 | +2.6 (+1.09%) | 1,041,891 |
| 6 Oct 2009 | INR | 238.45 | 240.8 | 232.3 | 237.7 | 237.7 | +1.6 (+0.68%) | 525,594 |
| 5 Oct 2009 | INR | 240.4 | 244.85 | 233.6 | 236.1 | 236.1 | -7.35 (-3.02%) | 781,076 |
| 1 Oct 2009 | INR | 240 | 246.9 | 237.2 | 243.45 | 243.45 | +3.8 (+1.59%) | 692,877 |
| 30 Sep 2009 | INR | 235.5 | 241.35 | 234.4 | 239.65 | 239.65 | +2.95 (+1.25%) | 1,376,444 |
| 29 Sep 2009 | INR | 248 | 248 | 235.8 | 236.7 | 236.7 | -6.85 (-2.81%) | 746,975 |
| 25 Sep 2009 | INR | 246.2 | 251.7 | 242.05 | 243.55 | 243.55 | -3.2 (-1.30%) | 450,521 |
| 24 Sep 2009 | INR | 245.65 | 248.8 | 243.1 | 246.75 | 246.75 | +1.1 (+0.45%) | 686,178 |
