| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 308 | 309.8 | 298 | 301.8 | 150.9 | -8.2 (-2.65%) | 25,575 |
| 1 Oct 2009 | INR | 316 | 319 | 307.05 | 310 | 155 | -5.2 (-1.65%) | 41,231 |
| 30 Sep 2009 | INR | 310 | 319.95 | 308 | 315.2 | 157.6 | +7.3 (+2.37%) | 94,908 |
| 29 Sep 2009 | INR | 300 | 317 | 300 | 307.9 | 153.95 | +8.25 (+2.75%) | 166,508 |
| 25 Sep 2009 | INR | 282.9 | 304.5 | 280 | 299.65 | 149.825 | +19.25 (+6.87%) | 257,077 |
| 24 Sep 2009 | INR | 266 | 292 | 264.7 | 280.4 | 140.2 | +14.4 (+5.41%) | 90,206 |
| 23 Sep 2009 | INR | 265.1 | 274 | 263 | 266 | 133 | +0.9 (+0.34%) | 24,381 |
| 22 Sep 2009 | INR | 268.1 | 272 | 265 | 265.1 | 132.55 | -3.9 (-1.45%) | 18,874 |
| 18 Sep 2009 | INR | 264 | 271 | 262 | 269 | 134.5 | +6.65 (+2.53%) | 18,939 |
| 17 Sep 2009 | INR | 272 | 273 | 260.5 | 262.35 | 131.175 | -4.65 (-1.74%) | 15,443 |
| 16 Sep 2009 | INR | 268 | 272.95 | 262.6 | 267 | 133.5 | +0.7 (+0.26%) | 19,062 |
| 15 Sep 2009 | INR | 264 | 268 | 263 | 266.3 | 133.15 | +4.3 (+1.64%) | 14,565 |
| 14 Sep 2009 | INR | 270.05 | 272.8 | 260.6 | 262 | 131 | -12.35 (-4.50%) | 22,039 |
| 11 Sep 2009 | INR | 273 | 282.7 | 268.25 | 274.35 | 137.175 | +4 (+1.48%) | 87,622 |
| 10 Sep 2009 | INR | 273 | 275.05 | 266.5 | 270.35 | 135.175 | +0.25 (+0.09%) | 38,652 |
| 9 Sep 2009 | INR | 263 | 279.5 | 263 | 270.1 | 135.05 | -0.65 (-0.24%) | 61,198 |
| 8 Sep 2009 | INR | 283.25 | 284.55 | 263.2 | 270.75 | 135.375 | -9.5 (-3.39%) | 19,914 |
| 7 Sep 2009 | INR | 283.5 | 285.5 | 278.1 | 280.25 | 140.125 | +0.8 (+0.29%) | 23,986 |
| 4 Sep 2009 | INR | 281.8 | 285 | 275 | 279.45 | 139.725 | +6.4 (+2.34%) | 66,455 |
| 3 Sep 2009 | INR | 265 | 281.9 | 265 | 273.05 | 136.525 | +8.65 (+3.27%) | 145,574 |
| 2 Sep 2009 | INR | 260 | 271.8 | 258.25 | 264.4 | 132.2 | +7.35 (+2.86%) | 39,002 |
| 1 Sep 2009 | INR | 269.5 | 271.95 | 257.05 | 257.05 | 128.525 | -8.65 (-3.26%) | 39,676 |
| 31 Aug 2009 | INR | 270 | 279 | 265 | 265.7 | 132.85 | -7.55 (-2.76%) | 53,258 |
| 28 Aug 2009 | INR | 266.9 | 279.9 | 263.05 | 273.25 | 136.625 | +12.05 (+4.61%) | 72,479 |
| 27 Aug 2009 | INR | 273.7 | 277.8 | 250 | 261.2 | 130.6 | -12.5 (-4.57%) | 67,289 |
| 26 Aug 2009 | INR | 273.4 | 288 | 260.1 | 273.7 | 136.85 | +4.4 (+1.63%) | 286,086 |
| 25 Aug 2009 | INR | 248 | 280 | 247 | 269.3 | 134.65 | +19.6 (+7.85%) | 239,985 |
| 24 Aug 2009 | INR | 240 | 251 | 239.2 | 249.7 | 124.85 | +12.3 (+5.18%) | 75,741 |
| 21 Aug 2009 | INR | 227.05 | 240 | 227.05 | 237.4 | 118.7 | +12.2 (+5.42%) | 67,047 |
| 20 Aug 2009 | INR | 215.1 | 229.85 | 215.1 | 225.2 | 112.6 | +7.2 (+3.30%) | 40,101 |
