| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2009 | INR | 408 | 409.9 | 376 | 381.5 | 381.5 | -28.5 (-6.95%) | 5,345 |
| 30 Oct 2009 | INR | 408 | 416.95 | 400 | 410 | 410 | +15 (+3.80%) | 10,506 |
| 29 Oct 2009 | INR | 386.1 | 398.6 | 385.65 | 395 | 395 | 0.0 (0.0%) | 6,670 |
| 28 Oct 2009 | INR | 381.05 | 399.95 | 380.05 | 395 | 395 | -3.65 (-0.92%) | 7,702 |
| 27 Oct 2009 | INR | 410 | 412 | 398 | 398.65 | 398.65 | -18.3 (-4.39%) | 14,235 |
| 26 Oct 2009 | INR | 424 | 424 | 407.5 | 416.95 | 416.95 | +0.95 (+0.23%) | 14,323 |
| 23 Oct 2009 | INR | 424.05 | 427.8 | 413 | 416 | 416 | -6.05 (-1.43%) | 28,667 |
| 22 Oct 2009 | INR | 414 | 433.35 | 400.4 | 422.05 | 422.05 | +11.05 (+2.69%) | 219,504 |
| 21 Oct 2009 | INR | 393 | 421.9 | 393 | 411 | 411 | +18.05 (+4.59%) | 230,606 |
| 20 Oct 2009 | INR | 385.05 | 393.35 | 378.2 | 392.95 | 392.95 | +8 (+2.08%) | 20,655 |
| 17 Oct 2009 | INR | 388 | 391.7 | 381.5 | 384.95 | 384.95 | -3.55 (-0.91%) | 2,582 |
| 16 Oct 2009 | INR | 379.9 | 393 | 376 | 388.5 | 388.5 | +6.95 (+1.82%) | 16,645 |
| 15 Oct 2009 | INR | 386.7 | 386.7 | 376 | 381.55 | 381.55 | +4.55 (+1.21%) | 4,476 |
| 14 Oct 2009 | INR | 380 | 384.8 | 376 | 377 | 377 | +0.75 (+0.20%) | 7,006 |
| 12 Oct 2009 | INR | 382.7 | 383 | 376 | 376.25 | 376.25 | +0.25 (+0.07%) | 2,883 |
| 9 Oct 2009 | INR | 385 | 385 | 376 | 376 | 376 | -12 (-3.09%) | 6,284 |
| 8 Oct 2009 | INR | 382 | 388 | 376.55 | 388 | 388 | +7.6 (+2.00%) | 20,711 |
| 7 Oct 2009 | INR | 388 | 390 | 376 | 380.4 | 380.4 | -0.75 (-0.20%) | 20,879 |
| 6 Oct 2009 | INR | 387.8 | 388.9 | 376 | 381.15 | 381.15 | +1.15 (+0.30%) | 13,805 |
| 5 Oct 2009 | INR | 385 | 389.85 | 376.05 | 380 | 380 | -5.05 (-1.31%) | 7,260 |
| 1 Oct 2009 | INR | 390 | 395.9 | 376.65 | 385.05 | 385.05 | +0.05 (+0.01%) | 17,053 |
| 30 Sep 2009 | INR | 390 | 393.95 | 384 | 385 | 385 | -2 (-0.52%) | 12,466 |
| 29 Sep 2009 | INR | 419 | 419 | 380.15 | 387 | 387 | +10.9 (+2.90%) | 85,389 |
| 25 Sep 2009 | INR | 377.5 | 385.45 | 375.5 | 376.1 | 376.1 | -0.35 (-0.09%) | 19,538 |
| 24 Sep 2009 | INR | 375.8 | 392 | 372.8 | 376.45 | 376.45 | -3.55 (-0.93%) | 41,827 |
| 23 Sep 2009 | INR | 376 | 385 | 372.2 | 380 | 380 | +4.65 (+1.24%) | 28,736 |
| 22 Sep 2009 | INR | 375.85 | 382 | 372 | 375.35 | 375.35 | +1.5 (+0.40%) | 23,378 |
| 18 Sep 2009 | INR | 373 | 394.7 | 368 | 373.85 | 373.85 | +0.85 (+0.23%) | 198,570 |
| 17 Sep 2009 | INR | 364 | 382 | 360 | 373 | 373 | +9 (+2.47%) | 109,070 |
| 16 Sep 2009 | INR | 357.8 | 374.6 | 342 | 364 | 364 | +13 (+3.70%) | 125,695 |
