| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 369 | 370.95 | 351.65 | 356.15 | 356.15 | -18.4 (-4.91%) | 22,021 |
| 1 Oct 2009 | INR | 368.5 | 394.4 | 364 | 374.55 | 374.55 | +11.2 (+3.08%) | 72,063 |
| 30 Sep 2009 | INR | 364 | 374.7 | 358.4 | 363.35 | 363.35 | -2.15 (-0.59%) | 426,920 |
| 29 Sep 2009 | INR | 378.95 | 387 | 362 | 365.5 | 365.5 | -8.45 (-2.26%) | 33,133 |
| 25 Sep 2009 | INR | 382 | 392.4 | 364 | 373.95 | 373.95 | -2.8 (-0.74%) | 82,063 |
| 24 Sep 2009 | INR | 371.8 | 407.8 | 371.8 | 376.75 | 376.75 | -7.85 (-2.04%) | 161,005 |
| 23 Sep 2009 | INR | 365 | 396.1 | 345.15 | 384.6 | 384.6 | +24.5 (+6.80%) | 228,204 |
| 22 Sep 2009 | INR | 325 | 360.1 | 325 | 360.1 | 360.1 | +32.7 (+9.99%) | 85,201 |
| 18 Sep 2009 | INR | 306 | 334 | 306 | 327.4 | 327.4 | +10.35 (+3.26%) | 64,087 |
| 17 Sep 2009 | INR | 342.7 | 342.7 | 310 | 317.05 | 317.05 | -23.4 (-6.87%) | 96,327 |
| 16 Sep 2009 | INR | 325 | 351.8 | 323 | 340.45 | 340.45 | +20.6 (+6.44%) | 394,803 |
| 15 Sep 2009 | INR | 269 | 319.85 | 263 | 319.85 | 319.85 | +53.3 (+20.00%) | 218,684 |
| 14 Sep 2009 | INR | 279.3 | 293 | 264.1 | 266.55 | 266.55 | -7.8 (-2.84%) | 182,536 |
| 11 Sep 2009 | INR | 232 | 274.35 | 232 | 274.35 | 274.35 | +45.7 (+19.99%) | 244,083 |
| 10 Sep 2009 | INR | 228 | 231.9 | 227.35 | 228.65 | 228.65 | +2.05 (+0.90%) | 10,347 |
| 9 Sep 2009 | INR | 226.1 | 228.5 | 226.1 | 226.6 | 226.6 | -1.4 (-0.61%) | 7,017 |
| 8 Sep 2009 | INR | 232.7 | 232.7 | 226.2 | 228 | 228 | +0.2 (+0.09%) | 6,071 |
| 7 Sep 2009 | INR | 222.55 | 234.3 | 222.55 | 227.8 | 227.8 | +3 (+1.33%) | 7,515 |
| 4 Sep 2009 | INR | 228 | 230 | 219 | 224.8 | 224.8 | +0.8 (+0.36%) | 7,041 |
| 3 Sep 2009 | INR | 226.1 | 228 | 223 | 224 | 224 | -1 (-0.44%) | 5,482 |
| 2 Sep 2009 | INR | 230 | 232 | 224.05 | 225 | 225 | -8.45 (-3.62%) | 3,677 |
| 1 Sep 2009 | INR | 233 | 240 | 230 | 233.45 | 233.45 | -0.65 (-0.28%) | 19,743 |
| 31 Aug 2009 | INR | 234.9 | 242.95 | 233.05 | 234.1 | 234.1 | -0.55 (-0.23%) | 12,371 |
| 28 Aug 2009 | INR | 224.8 | 247.35 | 224.8 | 234.65 | 234.65 | +14.65 (+6.66%) | 40,631 |
| 27 Aug 2009 | INR | 228.7 | 228.7 | 220 | 220 | 220 | +0.75 (+0.34%) | 1,943 |
| 26 Aug 2009 | INR | 220 | 224 | 218.1 | 219.25 | 219.25 | -0.85 (-0.39%) | 4,771 |
| 25 Aug 2009 | INR | 221 | 224 | 218.2 | 220.1 | 220.1 | -0.9 (-0.41%) | 4,711 |
| 24 Aug 2009 | INR | 219.75 | 222.9 | 215 | 221 | 221 | +6 (+2.79%) | 4,847 |
| 21 Aug 2009 | INR | 213.75 | 218 | 212 | 215 | 215 | +3.15 (+1.49%) | 5,846 |
| 20 Aug 2009 | INR | 213 | 215 | 211.8 | 211.85 | 211.85 | -0.15 (-0.07%) | 1,657 |
