| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | INR | 540 | 542.9 | 529.05 | 535.4 | 267.7 | -3.6 (-0.67%) | 35,963 |
| 23 Sep 2009 | INR | 550 | 552.7 | 536.2 | 539 | 269.5 | -12 (-2.18%) | 5,233 |
| 22 Sep 2009 | INR | 555 | 568.5 | 550 | 551 | 275.5 | -36,366.478 (-98.51%) | 18,425 |
| 21 Sep 2009 | USD | 550 | 559 | 542.1 | 550.35 | 275.175 | +538.524 (+4553.54%) | 7,584 |
| 18 Sep 2009 | INR | 550 | 559 | 542.1 | 550.35 | 275.175 | -4.2 (-0.76%) | 7,584 |
| 17 Sep 2009 | INR | 558 | 558 | 530 | 554.55 | 277.275 | +4.55 (+0.83%) | 11,562 |
| 16 Sep 2009 | INR | 566.1 | 566.1 | 549 | 550 | 275 | -14.15 (-2.51%) | 4,100 |
| 15 Sep 2009 | INR | 558 | 575 | 554 | 564.15 | 282.075 | +11.5 (+2.08%) | 9,338 |
| 14 Sep 2009 | INR | 574.95 | 575 | 550.7 | 552.65 | 276.325 | -25 (-4.33%) | 18,472 |
| 11 Sep 2009 | INR | 560 | 587 | 553 | 577.65 | 288.825 | +28.05 (+5.10%) | 95,347 |
| 10 Sep 2009 | INR | 517 | 570 | 517 | 549.6 | 274.8 | +32.6 (+6.31%) | 62,689 |
| 9 Sep 2009 | INR | 516 | 528 | 514 | 517 | 258.5 | 0.0 (0.0%) | 26,165 |
| 8 Sep 2009 | INR | 520 | 521.8 | 510.25 | 517 | 258.5 | -0.05 (-0.01%) | 4,459 |
| 7 Sep 2009 | INR | 521 | 526.7 | 515 | 517.05 | 258.525 | -2.2 (-0.42%) | 15,104 |
| 4 Sep 2009 | INR | 520 | 524 | 515.55 | 519.25 | 259.625 | -0.85 (-0.16%) | 4,154 |
| 3 Sep 2009 | INR | 530 | 530 | 517.25 | 520.1 | 260.05 | -3.5 (-0.67%) | 12,645 |
| 2 Sep 2009 | INR | 529.9 | 532 | 520 | 523.6 | 261.8 | -1.4 (-0.27%) | 1,712 |
| 1 Sep 2009 | INR | 529.2 | 529.7 | 519 | 525 | 262.5 | 0.0 (0.0%) | 6,875 |
| 31 Aug 2009 | INR | 527.05 | 532.95 | 522.5 | 525 | 262.5 | -4.55 (-0.86%) | 53,999 |
| 28 Aug 2009 | INR | 532 | 534.5 | 525.15 | 529.55 | 264.775 | +0.2 (+0.04%) | 472,836 |
| 27 Aug 2009 | INR | 521 | 534.8 | 521 | 529.35 | 264.675 | +6.55 (+1.25%) | 11,042 |
| 26 Aug 2009 | INR | 549.8 | 549.8 | 521 | 522.8 | 261.4 | -13.7 (-2.55%) | 10,147 |
| 25 Aug 2009 | INR | 530 | 544.5 | 527.65 | 536.5 | 268.25 | -6 (-1.11%) | 11,934 |
| 24 Aug 2009 | INR | 549 | 554 | 535.15 | 542.5 | 271.25 | -1.75 (-0.32%) | 2,859 |
| 21 Aug 2009 | INR | 535.1 | 549 | 530.5 | 544.25 | 272.125 | +10.6 (+1.99%) | 2,835 |
| 20 Aug 2009 | INR | 530 | 540 | 527.95 | 533.65 | 266.825 | +2.65 (+0.50%) | 5,610 |
| 19 Aug 2009 | INR | 538.9 | 542.85 | 529.9 | 531 | 265.5 | -2.35 (-0.44%) | 6,179 |
| 18 Aug 2009 | INR | 540 | 540 | 533 | 533.35 | 266.675 | +0.3 (+0.06%) | 847 |
| 17 Aug 2009 | INR | 537 | 541 | 510 | 533.05 | 266.525 | -4.85 (-0.90%) | 2,626 |
| 14 Aug 2009 | INR | 560 | 560 | 534.1 | 537.9 | 268.95 | -9.15 (-1.67%) | 13,042 |
