| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 224 | 224 | 206.2 | 208.65 | 208.65 | -16.25 (-7.23%) | 9,623 |
| 1 Oct 2009 | INR | 226 | 227 | 220.3 | 224.9 | 224.9 | +3.2 (+1.44%) | 17,226 |
| 30 Sep 2009 | INR | 226 | 226 | 218.1 | 221.7 | 221.7 | -6.9 (-3.02%) | 10,525 |
| 29 Sep 2009 | INR | 206.15 | 233 | 206.15 | 228.6 | 228.6 | +22.65 (+11.00%) | 41,321 |
| 25 Sep 2009 | INR | 214.5 | 214.5 | 203 | 205.95 | 205.95 | -8.7 (-4.05%) | 7,260 |
| 24 Sep 2009 | INR | 201 | 221 | 196 | 214.65 | 214.65 | +8.9 (+4.33%) | 17,292 |
| 23 Sep 2009 | INR | 215.1 | 215.1 | 204 | 205.75 | 205.75 | -7.55 (-3.54%) | 5,868 |
| 22 Sep 2009 | INR | 211 | 214.25 | 209 | 213.3 | 213.3 | +4.9 (+2.35%) | 8,669 |
| 18 Sep 2009 | INR | 219.05 | 224.8 | 204.05 | 208.4 | 208.4 | -12.9 (-5.83%) | 17,310 |
| 17 Sep 2009 | INR | 218 | 224.95 | 212 | 221.3 | 221.3 | +6.3 (+2.93%) | 43,816 |
| 16 Sep 2009 | INR | 214.9 | 215 | 206.5 | 215 | 215 | +6 (+2.87%) | 33,192 |
| 15 Sep 2009 | INR | 204.55 | 210 | 204.1 | 209 | 209 | +3.75 (+1.83%) | 20,836 |
| 14 Sep 2009 | INR | 209 | 210 | 202.1 | 205.25 | 205.25 | +0.2 (+0.10%) | 12,312 |
| 11 Sep 2009 | INR | 204.95 | 210 | 199.1 | 205.05 | 205.05 | -1.5 (-0.73%) | 11,639 |
| 10 Sep 2009 | INR | 205.4 | 208 | 202 | 206.55 | 206.55 | +2.75 (+1.35%) | 14,220 |
| 9 Sep 2009 | INR | 200 | 209.95 | 194.1 | 203.8 | 203.8 | +4.45 (+2.23%) | 19,890 |
| 8 Sep 2009 | INR | 184.5 | 211 | 182 | 199.35 | 199.35 | +13.25 (+7.12%) | 33,291 |
| 7 Sep 2009 | INR | 179.1 | 188.4 | 179.1 | 186.1 | 186.1 | +9.2 (+5.20%) | 4,665 |
| 4 Sep 2009 | INR | 182.1 | 183.95 | 175 | 176.9 | 176.9 | -7.95 (-4.30%) | 2,822 |
| 3 Sep 2009 | INR | 179.3 | 187.9 | 179.3 | 184.85 | 184.85 | -1.85 (-0.99%) | 2,184 |
| 2 Sep 2009 | INR | 178.1 | 188.75 | 178.1 | 186.7 | 186.7 | +7.15 (+3.98%) | 3,005 |
| 1 Sep 2009 | INR | 191.5 | 192 | 176.35 | 179.55 | 179.55 | -7.75 (-4.14%) | 11,867 |
| 31 Aug 2009 | INR | 192 | 196 | 183.05 | 187.3 | 187.3 | -0.5 (-0.27%) | 10,201 |
| 28 Aug 2009 | INR | 195 | 195 | 183.25 | 187.8 | 187.8 | -3.75 (-1.96%) | 8,709 |
| 27 Aug 2009 | INR | 208.9 | 215.1 | 190 | 191.55 | 191.55 | -13.5 (-6.58%) | 26,308 |
| 26 Aug 2009 | INR | 175.3 | 205.7 | 175.3 | 205.05 | 205.05 | +33.6 (+19.60%) | 107,609 |
| 25 Aug 2009 | INR | 160 | 180.9 | 158 | 171.45 | 171.45 | +13.3 (+8.41%) | 16,727 |
| 24 Aug 2009 | INR | 164.95 | 165 | 157.5 | 158.15 | 158.15 | -3.5 (-2.17%) | 4,602 |
| 21 Aug 2009 | INR | 162.1 | 164.8 | 160.4 | 161.65 | 161.65 | 0.0 (0.0%) | 17,200 |
| 20 Aug 2009 | INR | 163.5 | 164.75 | 160 | 161.65 | 161.65 | +1.65 (+1.03%) | 2,763 |
