| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 335.5 | 342.35 | 331 | 333.4 | 66.68 | -9.9 (-2.88%) | 5,547 |
| 1 Oct 2009 | INR | 349.95 | 352.8 | 338 | 343.3 | 68.66 | -4.75 (-1.36%) | 4,781 |
| 30 Sep 2009 | INR | 359.5 | 359.5 | 346.2 | 348.05 | 69.61 | -3.1 (-0.88%) | 4,887 |
| 29 Sep 2009 | INR | 351.1 | 359.9 | 350 | 351.15 | 70.23 | -3.7 (-1.04%) | 7,218 |
| 25 Sep 2009 | INR | 350 | 366 | 325 | 354.85 | 70.97 | +0.3 (+0.08%) | 11,675 |
| 24 Sep 2009 | INR | 333 | 369 | 331.05 | 354.55 | 70.91 | +21.25 (+6.38%) | 33,073 |
| 23 Sep 2009 | INR | 336 | 343 | 331 | 333.3 | 66.66 | -8.65 (-2.53%) | 2,887 |
| 22 Sep 2009 | INR | 342 | 344.1 | 335.1 | 341.95 | 68.39 | -0.1 (-0.03%) | 4,317 |
| 18 Sep 2009 | INR | 340 | 343 | 338 | 342.05 | 68.41 | +4.15 (+1.23%) | 2,130 |
| 17 Sep 2009 | INR | 340.05 | 347.4 | 333.55 | 337.9 | 67.58 | -0.6 (-0.18%) | 3,703 |
| 16 Sep 2009 | INR | 345.5 | 345.5 | 336.4 | 338.5 | 67.7 | 0.0 (0.0%) | 4,897 |
| 15 Sep 2009 | INR | 345 | 347.95 | 335.25 | 338.5 | 67.7 | -5 (-1.46%) | 3,177 |
| 14 Sep 2009 | INR | 343 | 349 | 338 | 343.5 | 68.7 | +0.5 (+0.15%) | 4,419 |
| 11 Sep 2009 | INR | 342 | 356 | 340 | 343 | 68.6 | +2.5 (+0.73%) | 7,480 |
| 10 Sep 2009 | INR | 348 | 354.2 | 337.1 | 340.5 | 68.1 | -4.7 (-1.36%) | 7,184 |
| 9 Sep 2009 | INR | 340 | 349 | 340 | 345.2 | 69.04 | +3.35 (+0.98%) | 11,543 |
| 8 Sep 2009 | INR | 341.05 | 350 | 338.95 | 341.85 | 68.37 | +0.5 (+0.15%) | 9,875 |
| 7 Sep 2009 | INR | 345 | 347 | 335.5 | 341.35 | 68.27 | -3.65 (-1.06%) | 5,556 |
| 4 Sep 2009 | INR | 349.8 | 349.8 | 338 | 345 | 69 | +2.95 (+0.86%) | 7,211 |
| 3 Sep 2009 | INR | 352 | 353 | 338.1 | 342.05 | 68.41 | +1.45 (+0.43%) | 5,606 |
| 2 Sep 2009 | INR | 328 | 346 | 301.1 | 340.6 | 68.12 | +10.6 (+3.21%) | 18,927 |
| 1 Sep 2009 | INR | 333 | 357 | 330 | 330 | 66 | +0.35 (+0.11%) | 26,790 |
| 31 Aug 2009 | INR | 338.8 | 338.8 | 320 | 329.65 | 65.93 | +2.05 (+0.63%) | 15,468 |
| 28 Aug 2009 | INR | 336 | 337.5 | 325.05 | 327.6 | 65.52 | -5.25 (-1.58%) | 13,906 |
| 27 Aug 2009 | INR | 315.7 | 338 | 314 | 332.85 | 66.57 | +20.8 (+6.67%) | 43,896 |
| 26 Aug 2009 | INR | 317.8 | 317.8 | 309 | 312.05 | 62.41 | +0.4 (+0.13%) | 12,938 |
| 25 Aug 2009 | INR | 313 | 319.9 | 308.5 | 311.65 | 62.33 | -3.55 (-1.13%) | 26,208 |
| 24 Aug 2009 | INR | 304.9 | 324 | 301.1 | 315.2 | 63.04 | +18.3 (+6.16%) | 82,637 |
| 21 Aug 2009 | INR | 299.9 | 301 | 292 | 296.9 | 59.38 | -2.85 (-0.95%) | 9,433 |
| 20 Aug 2009 | INR | 310 | 311 | 295.5 | 299.75 | 59.95 | -0.9 (-0.30%) | 9,835 |
