| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 195.95 | 198.7 | 190.65 | 191.65 | 191.65 | -5.8 (-2.94%) | 221,553 |
| 1 Oct 2009 | INR | 198 | 203.8 | 196 | 197.45 | 197.45 | +0.6 (+0.30%) | 414,166 |
| 30 Sep 2009 | INR | 199 | 201.4 | 196.15 | 196.85 | 196.85 | -1.45 (-0.73%) | 182,526 |
| 29 Sep 2009 | INR | 201.7 | 202.4 | 197.65 | 198.3 | 198.3 | -0.6 (-0.30%) | 211,357 |
| 25 Sep 2009 | INR | 200.8 | 205.5 | 197.15 | 198.9 | 198.9 | -3.05 (-1.51%) | 839,082 |
| 24 Sep 2009 | INR | 202 | 203.7 | 189 | 201.95 | 201.95 | +8.5 (+4.39%) | 1,092,038 |
| 23 Sep 2009 | INR | 198.85 | 201 | 192.25 | 193.45 | 193.45 | -4.25 (-2.15%) | 270,358 |
| 22 Sep 2009 | INR | 201.8 | 202.9 | 197 | 197.7 | 197.7 | -1.45 (-0.73%) | 241,852 |
| 18 Sep 2009 | INR | 198 | 203.6 | 195.3 | 199.15 | 199.15 | +1.8 (+0.91%) | 432,392 |
| 17 Sep 2009 | INR | 205.45 | 205.8 | 195 | 197.35 | 197.35 | -6.4 (-3.14%) | 565,118 |
| 16 Sep 2009 | INR | 204.5 | 208.5 | 203 | 203.75 | 203.75 | +1.85 (+0.92%) | 885,432 |
| 15 Sep 2009 | INR | 203.7 | 207.3 | 199.75 | 201.9 | 201.9 | -1 (-0.49%) | 1,165,186 |
| 14 Sep 2009 | INR | 197.7 | 213.7 | 196.05 | 202.9 | 202.9 | +4.4 (+2.22%) | 3,641,511 |
| 11 Sep 2009 | INR | 179.7 | 202.7 | 175.55 | 198.5 | 198.5 | +21 (+11.83%) | 3,240,018 |
| 10 Sep 2009 | INR | 188 | 188.4 | 176.35 | 177.5 | 177.5 | -7.55 (-4.08%) | 375,086 |
| 9 Sep 2009 | INR | 190 | 191.9 | 183.55 | 185.05 | 185.05 | -6.35 (-3.32%) | 299,151 |
| 8 Sep 2009 | INR | 192 | 194.8 | 187.5 | 191.4 | 191.4 | +1.35 (+0.71%) | 637,682 |
| 7 Sep 2009 | INR | 185.2 | 191.9 | 184.2 | 190.05 | 190.05 | +7.15 (+3.91%) | 642,506 |
| 4 Sep 2009 | INR | 179.8 | 187.75 | 178.2 | 182.9 | 182.9 | +5.35 (+3.01%) | 518,503 |
| 3 Sep 2009 | INR | 180.1 | 182.85 | 176.1 | 177.55 | 177.55 | -1.3 (-0.73%) | 251,446 |
| 2 Sep 2009 | INR | 175 | 183 | 174 | 178.85 | 178.85 | +1.15 (+0.65%) | 344,241 |
| 1 Sep 2009 | INR | 190.3 | 196.7 | 175.6 | 177.7 | 177.7 | -11.7 (-6.18%) | 957,449 |
| 31 Aug 2009 | INR | 170 | 189.55 | 169.9 | 189.4 | 189.4 | +17.05 (+9.89%) | 1,530,468 |
| 28 Aug 2009 | INR | 171.4 | 173.4 | 168 | 172.35 | 172.35 | +2.7 (+1.59%) | 343,985 |
| 27 Aug 2009 | INR | 168 | 175 | 168 | 169.65 | 169.65 | +0.7 (+0.41%) | 506,180 |
| 26 Aug 2009 | INR | 167.1 | 174.5 | 166.5 | 168.95 | 168.95 | +3.9 (+2.36%) | 809,046 |
| 25 Aug 2009 | INR | 164 | 171.8 | 162.1 | 165.05 | 165.05 | +1.35 (+0.82%) | 703,040 |
| 24 Aug 2009 | INR | 153.5 | 166 | 153.25 | 163.7 | 163.7 | +12.35 (+8.16%) | 842,622 |
| 21 Aug 2009 | INR | 150 | 158 | 148.1 | 151.35 | 151.35 | +1.5 (+1.00%) | 369,889 |
| 20 Aug 2009 | INR | 153 | 156.7 | 148.75 | 149.85 | 149.85 | -2 (-1.32%) | 254,648 |
