| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 388.5 | 392.4 | 384.1 | 388.75 | 388.75 | +0.65 (+0.17%) | 134,080 |
| 1 Oct 2009 | INR | 398 | 401 | 385.15 | 388.1 | 388.1 | -12.55 (-3.13%) | 376,819 |
| 30 Sep 2009 | INR | 397 | 405 | 392.4 | 400.65 | 400.65 | +2.55 (+0.64%) | 78,432 |
| 29 Sep 2009 | INR | 408 | 408 | 393.55 | 398.1 | 398.1 | -4.55 (-1.13%) | 92,038 |
| 25 Sep 2009 | INR | 402 | 410.15 | 401 | 402.65 | 402.65 | +5.2 (+1.31%) | 169,638 |
| 24 Sep 2009 | INR | 387 | 406.5 | 387 | 397.45 | 397.45 | +6.4 (+1.64%) | 256,674 |
| 23 Sep 2009 | INR | 390 | 399.5 | 380.6 | 391.05 | 391.05 | -0.6 (-0.15%) | 295,518 |
| 22 Sep 2009 | INR | 387 | 394.9 | 384.25 | 391.65 | 391.65 | +10.45 (+2.74%) | 199,707 |
| 18 Sep 2009 | INR | 380 | 384.9 | 373.5 | 381.2 | 381.2 | +1.75 (+0.46%) | 278,015 |
| 17 Sep 2009 | INR | 401 | 403.9 | 377 | 379.45 | 379.45 | -19.9 (-4.98%) | 337,419 |
| 16 Sep 2009 | INR | 407 | 414.25 | 397.3 | 399.35 | 399.35 | -4.4 (-1.09%) | 148,569 |
| 15 Sep 2009 | INR | 402.9 | 406 | 395 | 403.75 | 403.75 | +9.2 (+2.33%) | 154,603 |
| 14 Sep 2009 | INR | 414.4 | 414.4 | 388.8 | 394.55 | 394.55 | +4.6 (+1.18%) | 331,273 |
| 11 Sep 2009 | INR | 413.9 | 413.9 | 383.4 | 389.95 | 389.95 | -21.2 (-5.16%) | 575,607 |
| 10 Sep 2009 | INR | 400 | 417 | 400 | 411.15 | 411.15 | +6.5 (+1.61%) | 256,366 |
| 9 Sep 2009 | INR | 411.15 | 415 | 400 | 404.65 | 404.65 | -12.55 (-3.01%) | 235,651 |
| 8 Sep 2009 | INR | 419 | 425 | 404 | 417.2 | 417.2 | +1.3 (+0.31%) | 428,811 |
| 7 Sep 2009 | INR | 395 | 418.55 | 393 | 415.9 | 415.9 | +28.25 (+7.29%) | 915,160 |
| 4 Sep 2009 | INR | 388 | 394 | 385 | 387.65 | 387.65 | +0.2 (+0.05%) | 313,443 |
| 3 Sep 2009 | INR | 390 | 401 | 384.1 | 387.45 | 387.45 | +2.05 (+0.53%) | 1,184,123 |
| 2 Sep 2009 | INR | 363.4 | 392.7 | 363.3 | 385.4 | 385.4 | +24 (+6.64%) | 1,380,641 |
| 1 Sep 2009 | INR | 358.85 | 369.3 | 355.55 | 361.4 | 361.4 | +7.25 (+2.05%) | 352,339 |
| 31 Aug 2009 | INR | 338 | 356 | 338 | 354.15 | 354.15 | +12.05 (+3.52%) | 193,125 |
| 28 Aug 2009 | INR | 345.8 | 349 | 339.5 | 342.1 | 342.1 | -1.35 (-0.39%) | 143,166 |
| 27 Aug 2009 | INR | 347.5 | 352.7 | 340.6 | 343.45 | 343.45 | -4.35 (-1.25%) | 149,309 |
| 26 Aug 2009 | INR | 355 | 357.3 | 345.55 | 347.8 | 347.8 | -0.65 (-0.19%) | 266,392 |
| 25 Aug 2009 | INR | 354 | 357.4 | 343.5 | 348.45 | 348.45 | -5.3 (-1.50%) | 328,423 |
| 24 Aug 2009 | INR | 370 | 370 | 352.6 | 353.75 | 353.75 | -13.15 (-3.58%) | 262,944 |
| 21 Aug 2009 | INR | 366 | 369.9 | 361.75 | 366.9 | 366.9 | +1.7 (+0.47%) | 81,998 |
| 20 Aug 2009 | INR | 357 | 369.8 | 357 | 365.2 | 365.2 | +0.15 (+0.04%) | 202,471 |
