| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 330 | 330 | 318.05 | 324.95 | 324.95 | -9.95 (-2.97%) | 68,450 |
| 24 Sep 2009 | INR | 331 | 339 | 325.1 | 334.9 | 334.9 | -2.1 (-0.62%) | 20,470 |
| 23 Sep 2009 | INR | 345 | 352 | 333 | 337 | 337 | -7.5 (-2.18%) | 141,630 |
| 22 Sep 2009 | INR | 340 | 347 | 340 | 344.5 | 344.5 | +5.9 (+1.74%) | 62,990 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 338.6 | 338.6 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 329 | 340 | 325 | 338.6 | 338.6 | -1.2 (-0.35%) | 30,470 |
| 17 Sep 2009 | INR | 344.5 | 344.5 | 324.2 | 339.8 | 339.8 | +0.85 (+0.25%) | 60,740 |
| 16 Sep 2009 | INR | 335 | 340 | 335 | 338.95 | 338.95 | -1.05 (-0.31%) | 39,450 |
| 15 Sep 2009 | INR | 342 | 346 | 338 | 340 | 340 | -1.8 (-0.53%) | 40,290 |
| 14 Sep 2009 | INR | 316.1 | 357 | 315 | 341.8 | 341.8 | +25.7 (+8.13%) | 167,310 |
| 11 Sep 2009 | INR | 318.25 | 324.9 | 312 | 316.1 | 316.1 | -1.1 (-0.35%) | 18,180 |
| 10 Sep 2009 | INR | 320 | 325 | 317 | 317.2 | 317.2 | -6.6 (-2.04%) | 19,370 |
| 9 Sep 2009 | INR | 323.95 | 330 | 306.4 | 323.8 | 323.8 | +3.55 (+1.11%) | 55,890 |
| 8 Sep 2009 | INR | 337.95 | 338 | 320.1 | 320.25 | 320.25 | -17.75 (-5.25%) | 16,650 |
| 7 Sep 2009 | INR | 318.9 | 344 | 318.9 | 338 | 338 | +23.05 (+7.32%) | 52,960 |
| 4 Sep 2009 | INR | 313.95 | 319 | 306.35 | 314.95 | 314.95 | +1 (+0.32%) | 43,870 |
| 3 Sep 2009 | INR | 319 | 319.95 | 313.05 | 313.95 | 313.95 | -5.7 (-1.78%) | 7,490 |
| 2 Sep 2009 | INR | 325.15 | 330 | 310 | 319.65 | 319.65 | -5.65 (-1.74%) | 16,170 |
| 1 Sep 2009 | INR | 315 | 325.95 | 303 | 325.3 | 325.3 | +14.85 (+4.78%) | 117,550 |
| 31 Aug 2009 | INR | 334 | 334 | 308.4 | 310.45 | 310.45 | -13.1 (-4.05%) | 22,800 |
| 28 Aug 2009 | INR | 310 | 323.55 | 300 | 323.55 | 323.55 | +15.4 (+5.00%) | 94,080 |
| 27 Aug 2009 | INR | 300 | 308.15 | 292 | 308.15 | 308.15 | +14.65 (+4.99%) | 44,700 |
| 26 Aug 2009 | INR | 282 | 293.5 | 282 | 293.5 | 293.5 | +14.4 (+5.16%) | 34,670 |
| 25 Aug 2009 | INR | 294 | 294 | 278 | 279.1 | 279.1 | -9.8 (-3.39%) | 38,540 |
| 24 Aug 2009 | INR | 266.05 | 288.9 | 266.05 | 288.9 | 288.9 | +11.1 (+4.00%) | 72,410 |
| 21 Aug 2009 | INR | 256.05 | 277.8 | 256.05 | 277.8 | 277.8 | +16.05 (+6.13%) | 8,790 |
| 20 Aug 2009 | INR | 269.9 | 271 | 260.6 | 261.75 | 261.75 | +1.55 (+0.60%) | 5,740 |
| 19 Aug 2009 | INR | 264 | 268 | 260.2 | 260.2 | 260.2 | -7.8 (-2.91%) | 9,180 |
| 18 Aug 2009 | INR | 260.35 | 274 | 260.35 | 268 | 268 | +5.85 (+2.23%) | 6,790 |
| 17 Aug 2009 | INR | 273.1 | 274 | 262.15 | 262.15 | 262.15 | -10.95 (-4.01%) | 16,570 |
