| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 315 | 324.4 | 315 | 316.6 | 316.6 | -1.6 (-0.50%) | 581,061 |
| 1 Oct 2009 | INR | 316.05 | 326 | 314.05 | 318.2 | 318.2 | +2.6 (+0.82%) | 326,149 |
| 30 Sep 2009 | INR | 321.7 | 322.5 | 315.1 | 315.6 | 315.6 | -3.9 (-1.22%) | 263,529 |
| 29 Sep 2009 | INR | 321.95 | 324.5 | 318.25 | 319.5 | 319.5 | +2.05 (+0.65%) | 148,658 |
| 25 Sep 2009 | INR | 315 | 325.4 | 313.05 | 317.45 | 317.45 | -3.9 (-1.21%) | 263,260 |
| 24 Sep 2009 | INR | 322.5 | 326.7 | 318 | 321.35 | 321.35 | -5.4 (-1.65%) | 337,042 |
| 23 Sep 2009 | INR | 329 | 336.05 | 325.05 | 326.75 | 326.75 | -0.75 (-0.23%) | 468,100 |
| 22 Sep 2009 | INR | 323.7 | 331.4 | 317.7 | 327.5 | 327.5 | +6.25 (+1.95%) | 600,515 |
| 18 Sep 2009 | INR | 314.85 | 329.8 | 314.85 | 321.25 | 321.25 | +7.25 (+2.31%) | 825,375 |
| 17 Sep 2009 | INR | 290.25 | 321.5 | 290.25 | 314 | 314 | -1.9 (-0.60%) | 340,925 |
| 16 Sep 2009 | INR | 319.9 | 323.85 | 312 | 315.9 | 315.9 | +0.65 (+0.21%) | 1,342,820 |
| 15 Sep 2009 | INR | 294.5 | 318.8 | 291.3 | 315.25 | 315.25 | +27.9 (+9.71%) | 1,293,822 |
| 14 Sep 2009 | INR | 289.5 | 294.9 | 285 | 287.35 | 287.35 | -2.25 (-0.78%) | 205,476 |
| 11 Sep 2009 | INR | 294 | 294.8 | 286.1 | 289.6 | 289.6 | -1 (-0.34%) | 173,655 |
| 10 Sep 2009 | INR | 296.8 | 297.5 | 289.1 | 290.6 | 290.6 | -2.1 (-0.72%) | 220,080 |
| 9 Sep 2009 | INR | 296.5 | 298.2 | 291.5 | 292.7 | 292.7 | -2.3 (-0.78%) | 127,868 |
| 8 Sep 2009 | INR | 299 | 306.8 | 293.5 | 295 | 295 | -4 (-1.34%) | 403,882 |
| 7 Sep 2009 | INR | 295.35 | 303 | 294.35 | 299 | 299 | +6.65 (+2.27%) | 288,862 |
| 4 Sep 2009 | INR | 293.45 | 295.1 | 289.5 | 292.35 | 292.35 | +1.6 (+0.55%) | 131,108 |
| 3 Sep 2009 | INR | 293.75 | 304.85 | 290 | 290.75 | 290.75 | -1.45 (-0.50%) | 304,415 |
| 2 Sep 2009 | INR | 296.1 | 299.3 | 290.5 | 292.2 | 292.2 | -4.9 (-1.65%) | 277,995 |
| 1 Sep 2009 | INR | 299.5 | 312 | 294 | 297.1 | 297.1 | +1.25 (+0.42%) | 547,672 |
| 31 Aug 2009 | INR | 296.1 | 298 | 294 | 295.85 | 295.85 | -0.05 (-0.02%) | 267,203 |
| 28 Aug 2009 | INR | 300.5 | 304.85 | 295.1 | 295.9 | 295.9 | -1.85 (-0.62%) | 290,003 |
| 27 Aug 2009 | INR | 295 | 307.25 | 295 | 297.75 | 297.75 | +2.3 (+0.78%) | 351,091 |
| 26 Aug 2009 | INR | 297.8 | 299.75 | 294 | 295.45 | 295.45 | +0.7 (+0.24%) | 204,476 |
| 25 Aug 2009 | INR | 300 | 300 | 293.55 | 294.75 | 294.75 | -4.4 (-1.47%) | 76,524 |
| 24 Aug 2009 | INR | 301 | 305.3 | 298 | 299.15 | 299.15 | +3.5 (+1.18%) | 97,999 |
| 21 Aug 2009 | INR | 297 | 301.8 | 293.55 | 295.65 | 295.65 | -2.7 (-0.90%) | 47,610 |
| 20 Aug 2009 | INR | 297.7 | 304.5 | 294.35 | 298.35 | 298.35 | +5.95 (+2.03%) | 153,728 |
