| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2009 | INR | 183.1 | 207.3 | 183.1 | 202.9 | 202.9 | +20 (+10.93%) | 3,682,403 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 182.9 | 182.9 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 186.25 | 186.3 | 181.05 | 182.9 | 182.9 | -2.55 (-1.38%) | 686,642 |
| 9 Oct 2009 | INR | 187 | 190.5 | 184.1 | 185.45 | 185.45 | -0.75 (-0.40%) | 1,623,391 |
| 8 Oct 2009 | INR | 190.4 | 192.7 | 184.75 | 186.2 | 186.2 | -2.15 (-1.14%) | 1,853,108 |
| 7 Oct 2009 | INR | 183.4 | 193.6 | 182.4 | 188.35 | 188.35 | +7 (+3.86%) | 3,261,822 |
| 6 Oct 2009 | INR | 178.4 | 182 | 174.9 | 181.35 | 181.35 | +4.95 (+2.81%) | 1,276,791 |
| 5 Oct 2009 | INR | 183.5 | 183.5 | 175.6 | 176.4 | 176.4 | -4.9 (-2.70%) | 673,468 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 181.3 | 181.3 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 184.95 | 184.95 | 180.5 | 181.3 | 181.3 | -3 (-1.63%) | 522,773 |
| 30 Sep 2009 | INR | 182.5 | 186.4 | 180.7 | 184.3 | 184.3 | +2.55 (+1.40%) | 1,106,703 |
| 29 Sep 2009 | INR | 182 | 183.6 | 177.95 | 181.75 | 181.75 | +5 (+2.83%) | 650,157 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 176.75 | 176.75 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 176 | 181.5 | 175.5 | 176.75 | 176.75 | -1.5 (-0.84%) | 641,709 |
| 24 Sep 2009 | INR | 171 | 179 | 171 | 178.25 | 178.25 | +2.35 (+1.34%) | 702,073 |
| 23 Sep 2009 | INR | 180 | 180.7 | 175 | 175.9 | 175.9 | -3.6 (-2.01%) | 432,806 |
| 22 Sep 2009 | INR | 180.05 | 182.9 | 178.75 | 179.5 | 179.5 | -1.65 (-0.91%) | 403,759 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 181.15 | 181.15 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 183.7 | 185 | 177.4 | 181.15 | 181.15 | -3.6 (-1.95%) | 971,244 |
| 17 Sep 2009 | INR | 193.1 | 193.1 | 183 | 184.75 | 184.75 | -1.9 (-1.02%) | 1,339,078 |
| 16 Sep 2009 | INR | 177 | 188.45 | 177 | 186.65 | 186.65 | +9.4 (+5.30%) | 1,925,903 |
| 15 Sep 2009 | INR | 175 | 179.5 | 174.25 | 177.25 | 177.25 | +2.85 (+1.63%) | 690,164 |
| 14 Sep 2009 | INR | 173 | 176 | 172.1 | 174.4 | 174.4 | +0.55 (+0.32%) | 522,032 |
| 11 Sep 2009 | INR | 177.8 | 179.5 | 171.8 | 173.85 | 173.85 | -2.2 (-1.25%) | 741,507 |
| 10 Sep 2009 | INR | 177 | 180.15 | 174.1 | 176.05 | 176.05 | +0.95 (+0.54%) | 1,076,111 |
| 9 Sep 2009 | INR | 181 | 181.2 | 173.9 | 175.1 | 175.1 | -4.25 (-2.37%) | 655,886 |
| 8 Sep 2009 | INR | 184 | 184.4 | 178.55 | 179.35 | 179.35 | -3.4 (-1.86%) | 750,022 |
| 7 Sep 2009 | INR | 182 | 184.4 | 180.75 | 182.75 | 182.75 | +2.2 (+1.22%) | 710,736 |
| 4 Sep 2009 | INR | 184.1 | 185.4 | 178.3 | 180.55 | 180.55 | -3.2 (-1.74%) | 867,486 |
| 3 Sep 2009 | INR | 186.6 | 187.65 | 182.95 | 183.75 | 183.75 | -1 (-0.54%) | 1,105,655 |
