| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 212.5 | 219 | 210 | 211.45 | 211.45 | -5.45 (-2.51%) | 9,959 |
| 1 Oct 2009 | INR | 221 | 224 | 215 | 216.9 | 216.9 | -3.6 (-1.63%) | 9,998 |
| 30 Sep 2009 | INR | 219.5 | 229 | 217 | 220.5 | 220.5 | +2.2 (+1.01%) | 14,634 |
| 29 Sep 2009 | INR | 224 | 227.8 | 216.25 | 218.3 | 218.3 | -6.9 (-3.06%) | 8,313 |
| 25 Sep 2009 | INR | 223 | 229.7 | 217.1 | 225.2 | 225.2 | +3.85 (+1.74%) | 33,566 |
| 24 Sep 2009 | INR | 220 | 232.5 | 215.5 | 221.35 | 221.35 | -0.8 (-0.36%) | 32,748 |
| 23 Sep 2009 | INR | 215.1 | 236.9 | 209 | 222.15 | 222.15 | +7.4 (+3.45%) | 72,089 |
| 22 Sep 2009 | INR | 228.55 | 228.55 | 212.6 | 214.75 | 214.75 | -9.4 (-4.19%) | 47,368 |
| 18 Sep 2009 | INR | 197 | 232.75 | 190 | 224.15 | 224.15 | +29.2 (+14.98%) | 165,025 |
| 17 Sep 2009 | INR | 201 | 201 | 193.9 | 194.95 | 194.95 | -2.4 (-1.22%) | 26,783 |
| 16 Sep 2009 | INR | 200.5 | 203.45 | 196.15 | 197.35 | 197.35 | +0.25 (+0.13%) | 8,879 |
| 15 Sep 2009 | INR | 201.9 | 205.85 | 194.9 | 197.1 | 197.1 | -0.9 (-0.45%) | 22,637 |
| 14 Sep 2009 | INR | 193 | 199.8 | 190.6 | 198 | 198 | +4.2 (+2.17%) | 2,572 |
| 11 Sep 2009 | INR | 201.1 | 201.7 | 192.5 | 193.8 | 193.8 | -6.2 (-3.10%) | 8,564 |
| 10 Sep 2009 | INR | 205 | 208 | 199 | 200 | 200 | -2.55 (-1.26%) | 6,872 |
| 9 Sep 2009 | INR | 205.55 | 209.85 | 201.1 | 202.55 | 202.55 | -5.1 (-2.46%) | 4,530 |
| 8 Sep 2009 | INR | 215 | 218 | 206.25 | 207.65 | 207.65 | -6.3 (-2.94%) | 8,086 |
| 7 Sep 2009 | INR | 205.8 | 219.75 | 200.2 | 213.95 | 213.95 | +11 (+5.42%) | 26,676 |
| 4 Sep 2009 | INR | 197.05 | 212 | 194 | 202.95 | 202.95 | +4.9 (+2.47%) | 22,243 |
| 3 Sep 2009 | INR | 202 | 211.7 | 196.5 | 198.05 | 198.05 | +0.8 (+0.41%) | 39,503 |
| 2 Sep 2009 | INR | 200.1 | 204.7 | 197.25 | 197.25 | 197.25 | -5.75 (-2.83%) | 5,237 |
| 1 Sep 2009 | INR | 218 | 218.9 | 201.05 | 203 | 203 | -2.35 (-1.14%) | 10,530 |
| 31 Aug 2009 | INR | 206.2 | 212.9 | 203.5 | 205.35 | 205.35 | -5.05 (-2.40%) | 6,063 |
| 28 Aug 2009 | INR | 220 | 222 | 208 | 210.4 | 210.4 | -5.45 (-2.52%) | 13,108 |
| 27 Aug 2009 | INR | 210 | 231.8 | 207 | 215.85 | 215.85 | +4.85 (+2.30%) | 53,981 |
| 26 Aug 2009 | INR | 199 | 219.65 | 193.95 | 211 | 211 | +16 (+8.21%) | 61,664 |
| 25 Aug 2009 | INR | 193.95 | 204 | 185 | 195 | 195 | +5.95 (+3.15%) | 23,467 |
| 24 Aug 2009 | INR | 184.5 | 197 | 174 | 189.05 | 189.05 | +16 (+9.25%) | 32,151 |
| 21 Aug 2009 | INR | 171.1 | 176.8 | 171.1 | 173.05 | 173.05 | -1.55 (-0.89%) | 2,507 |
| 20 Aug 2009 | INR | 172.8 | 179 | 172.15 | 174.6 | 174.6 | +0.05 (+0.03%) | 1,612 |
