| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 360.95 | 360.95 | 352 | 354.9 | 354.9 | -7.1 (-1.96%) | 12,258 |
| 1 Oct 2009 | INR | 356.9 | 363 | 355.3 | 362 | 362 | +1.95 (+0.54%) | 8,628 |
| 30 Sep 2009 | INR | 350 | 363 | 350 | 360.05 | 360.05 | -0.9 (-0.25%) | 8,921 |
| 29 Sep 2009 | INR | 355 | 362.8 | 355 | 360.95 | 360.95 | +5.7 (+1.60%) | 8,050 |
| 25 Sep 2009 | INR | 356 | 361 | 355.1 | 355.25 | 355.25 | -2.75 (-0.77%) | 2,421 |
| 24 Sep 2009 | INR | 357.7 | 359.7 | 354.05 | 358 | 358 | +0.75 (+0.21%) | 8,387 |
| 23 Sep 2009 | INR | 362.9 | 362.9 | 355 | 357.25 | 357.25 | -1.75 (-0.49%) | 7,755 |
| 22 Sep 2009 | INR | 357.2 | 365 | 351.55 | 359 | 359 | -2.1 (-0.58%) | 18,147 |
| 18 Sep 2009 | INR | 354.5 | 363.5 | 350 | 361.1 | 361.1 | +1.6 (+0.45%) | 12,802 |
| 17 Sep 2009 | INR | 357 | 363.5 | 356.1 | 359.5 | 359.5 | +3.8 (+1.07%) | 14,132 |
| 16 Sep 2009 | INR | 360 | 360 | 354.15 | 355.7 | 355.7 | +2.2 (+0.62%) | 21,569 |
| 15 Sep 2009 | INR | 347.5 | 355 | 347.5 | 353.5 | 353.5 | +3.35 (+0.96%) | 7,126 |
| 14 Sep 2009 | INR | 345 | 352.5 | 341.7 | 350.15 | 350.15 | +0.15 (+0.04%) | 5,448 |
| 11 Sep 2009 | INR | 345 | 352 | 341 | 350 | 350 | +5.5 (+1.60%) | 9,031 |
| 10 Sep 2009 | INR | 351 | 358 | 339 | 344.5 | 344.5 | +4.45 (+1.31%) | 36,726 |
| 9 Sep 2009 | INR | 347.9 | 352 | 340 | 340.05 | 340.05 | -6.95 (-2.00%) | 3,992 |
| 8 Sep 2009 | INR | 343 | 353 | 338.05 | 347 | 347 | +5.2 (+1.52%) | 21,961 |
| 7 Sep 2009 | INR | 339.9 | 348.4 | 336 | 341.8 | 341.8 | +5.6 (+1.67%) | 42,819 |
| 4 Sep 2009 | INR | 340 | 340 | 334.45 | 336.2 | 336.2 | +1.15 (+0.34%) | 12,308 |
| 3 Sep 2009 | INR | 337 | 339.95 | 334 | 335.05 | 335.05 | -2.45 (-0.73%) | 12,552 |
| 2 Sep 2009 | INR | 337.1 | 339 | 335 | 337.5 | 337.5 | +0.5 (+0.15%) | 3,215 |
| 1 Sep 2009 | INR | 338 | 349.4 | 337 | 337 | 337 | 0.0 (0.0%) | 18,561 |
| 31 Aug 2009 | INR | 341.05 | 346.9 | 335.05 | 337 | 337 | -8 (-2.32%) | 8,074 |
| 28 Aug 2009 | INR | 347 | 347.7 | 343.05 | 345 | 345 | -1 (-0.29%) | 21,563 |
| 27 Aug 2009 | INR | 345 | 347.75 | 341 | 346 | 346 | +1.95 (+0.57%) | 5,287 |
| 26 Aug 2009 | INR | 348.9 | 349.5 | 340 | 344.05 | 344.05 | -1 (-0.29%) | 43,770 |
| 25 Aug 2009 | INR | 340 | 348.9 | 339.95 | 345.05 | 345.05 | +4.05 (+1.19%) | 7,470 |
| 24 Aug 2009 | INR | 338 | 345 | 330.5 | 341 | 341 | +8 (+2.40%) | 12,195 |
| 21 Aug 2009 | INR | 333 | 338.85 | 330.3 | 333 | 333 | -3.5 (-1.04%) | 1,125 |
| 20 Aug 2009 | INR | 334 | 343.85 | 333.9 | 336.5 | 336.5 | +7.5 (+2.28%) | 13,304 |
