| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 2,310 | 2,334 | 2,294 | 2,318.6 | 2,318.6 | -7.15 (-0.31%) | 80,074 |
| 1 Oct 2009 | INR | 2,301 | 2,344.9 | 2,290 | 2,325.75 | 2,325.75 | +17.35 (+0.75%) | 163,423 |
| 30 Sep 2009 | INR | 2,290.05 | 2,325 | 2,290.05 | 2,308.4 | 2,308.4 | +20.6 (+0.90%) | 87,881 |
| 29 Sep 2009 | INR | 2,268 | 2,299.7 | 2,260 | 2,287.8 | 2,287.8 | +42.5 (+1.89%) | 76,720 |
| 25 Sep 2009 | INR | 2,252 | 2,275 | 2,235 | 2,245.3 | 2,245.3 | -39.8 (-1.74%) | 177,821 |
| 24 Sep 2009 | INR | 2,349.7 | 2,349.7 | 2,261.5 | 2,285.1 | 2,285.1 | -80.45 (-3.40%) | 333,740 |
| 23 Sep 2009 | INR | 2,405 | 2,405 | 2,360 | 2,365.55 | 2,365.55 | -40.05 (-1.66%) | 81,310 |
| 22 Sep 2009 | INR | 2,367 | 2,414.7 | 2,341 | 2,405.6 | 2,405.6 | +41.8 (+1.77%) | 138,008 |
| 18 Sep 2009 | INR | 2,370.1 | 2,388 | 2,350 | 2,363.8 | 2,363.8 | +2.9 (+0.12%) | 85,038 |
| 17 Sep 2009 | INR | 2,327 | 2,367 | 2,320.05 | 2,360.9 | 2,360.9 | +43.25 (+1.87%) | 146,482 |
| 16 Sep 2009 | INR | 2,282.5 | 2,324.4 | 2,273.4 | 2,317.65 | 2,317.65 | +47.6 (+2.10%) | 225,847 |
| 15 Sep 2009 | INR | 2,250.2 | 2,275 | 2,240.05 | 2,270.05 | 2,270.05 | +19.5 (+0.87%) | 153,897 |
| 14 Sep 2009 | INR | 2,245 | 2,259.9 | 2,240.6 | 2,250.55 | 2,250.55 | -15.45 (-0.68%) | 113,047 |
| 11 Sep 2009 | INR | 2,250.25 | 2,271.9 | 2,245.05 | 2,266 | 2,266 | +30.9 (+1.38%) | 141,607 |
| 10 Sep 2009 | INR | 2,206 | 2,248.05 | 2,202.35 | 2,235.1 | 2,235.1 | +42 (+1.92%) | 124,430 |
| 9 Sep 2009 | INR | 2,200.05 | 2,216.9 | 2,178 | 2,193.1 | 2,193.1 | -6.95 (-0.32%) | 137,665 |
| 8 Sep 2009 | INR | 2,187 | 2,235 | 2,185 | 2,200.05 | 2,200.05 | -23.35 (-1.05%) | 105,487 |
| 7 Sep 2009 | INR | 2,210 | 2,228 | 2,195.35 | 2,223.4 | 2,223.4 | +23.05 (+1.05%) | 114,842 |
| 4 Sep 2009 | INR | 2,200 | 2,214.9 | 2,138.2 | 2,200.35 | 2,200.35 | +12.15 (+0.56%) | 129,759 |
| 3 Sep 2009 | INR | 2,170.05 | 2,200 | 2,135.15 | 2,188.2 | 2,188.2 | +23 (+1.06%) | 134,792 |
| 2 Sep 2009 | INR | 2,130 | 2,178 | 2,127.15 | 2,165.2 | 2,165.2 | +22.55 (+1.05%) | 78,518 |
| 1 Sep 2009 | INR | 2,139.8 | 2,189.7 | 2,122.35 | 2,142.65 | 2,142.65 | +10.35 (+0.49%) | 134,253 |
| 31 Aug 2009 | INR | 2,168 | 2,168 | 2,125 | 2,132.3 | 2,132.3 | -55.35 (-2.53%) | 74,118 |
| 28 Aug 2009 | INR | 2,185 | 2,199 | 2,142.5 | 2,187.65 | 2,187.65 | -2.1 (-0.10%) | 135,164 |
| 27 Aug 2009 | INR | 2,180 | 2,202.7 | 2,121.2 | 2,189.75 | 2,189.75 | +8.4 (+0.39%) | 196,202 |
| 26 Aug 2009 | INR | 2,105 | 2,188 | 2,098 | 2,181.35 | 2,181.35 | +85.25 (+4.07%) | 254,324 |
| 25 Aug 2009 | INR | 2,068 | 2,104 | 2,041 | 2,096.1 | 2,096.1 | +19.95 (+0.96%) | 151,542 |
| 24 Aug 2009 | INR | 2,041 | 2,082.4 | 2,041 | 2,076.15 | 2,076.15 | +47.65 (+2.35%) | 115,593 |
| 21 Aug 2009 | INR | 1,993.05 | 2,036.15 | 1,972 | 2,028.5 | 2,028.5 | +35.7 (+1.79%) | 232,789 |
| 20 Aug 2009 | INR | 1,970.4 | 1,995 | 1,955.05 | 1,992.8 | 1,992.8 | +42.1 (+2.16%) | 219,033 |
