| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 348 | 356 | 348 | 349.35 | 349.35 | -6.1 (-1.72%) | 20,567 |
| 1 Oct 2009 | INR | 356 | 361.9 | 354.2 | 355.45 | 355.45 | -2.85 (-0.80%) | 47,459 |
| 30 Sep 2009 | INR | 356 | 367 | 356 | 358.3 | 358.3 | +3.85 (+1.09%) | 84,729 |
| 29 Sep 2009 | INR | 360.7 | 362.6 | 353.25 | 354.45 | 354.45 | -2.2 (-0.62%) | 26,667 |
| 25 Sep 2009 | INR | 354 | 367 | 353 | 356.65 | 356.65 | -0.35 (-0.10%) | 83,823 |
| 24 Sep 2009 | INR | 360 | 362 | 353.5 | 357 | 357 | -1.1 (-0.31%) | 47,595 |
| 23 Sep 2009 | INR | 365 | 366 | 355.2 | 358.1 | 358.1 | -7.4 (-2.02%) | 18,815 |
| 22 Sep 2009 | INR | 364.9 | 369 | 361.1 | 365.5 | 365.5 | +4.25 (+1.18%) | 35,278 |
| 18 Sep 2009 | INR | 361.95 | 363 | 357 | 361.25 | 361.25 | +0.6 (+0.17%) | 25,407 |
| 17 Sep 2009 | INR | 368 | 368.95 | 359 | 360.65 | 360.65 | -3.75 (-1.03%) | 34,131 |
| 16 Sep 2009 | INR | 368 | 370 | 362.5 | 364.4 | 364.4 | +2.3 (+0.64%) | 50,023 |
| 15 Sep 2009 | INR | 360.05 | 370 | 360 | 362.1 | 362.1 | +4 (+1.12%) | 47,111 |
| 14 Sep 2009 | INR | 364.4 | 367.3 | 354.1 | 358.1 | 358.1 | -2.25 (-0.62%) | 75,769 |
| 11 Sep 2009 | INR | 365.1 | 376.9 | 358.25 | 360.35 | 360.35 | -5.95 (-1.62%) | 155,716 |
| 10 Sep 2009 | INR | 375 | 376 | 365 | 366.3 | 366.3 | -3 (-0.81%) | 32,784 |
| 9 Sep 2009 | INR | 373.3 | 377 | 368 | 369.3 | 369.3 | +1.35 (+0.37%) | 62,108 |
| 8 Sep 2009 | INR | 377 | 379.5 | 367.25 | 367.95 | 367.95 | -6.3 (-1.68%) | 35,730 |
| 7 Sep 2009 | INR | 362.05 | 379 | 362.05 | 374.25 | 374.25 | +12.25 (+3.38%) | 84,764 |
| 4 Sep 2009 | INR | 360 | 367.8 | 358 | 362 | 362 | +2.55 (+0.71%) | 24,451 |
| 3 Sep 2009 | INR | 365.9 | 365.9 | 357.2 | 359.45 | 359.45 | -0.65 (-0.18%) | 21,661 |
| 2 Sep 2009 | INR | 365 | 368.65 | 356.6 | 360.1 | 360.1 | -8.15 (-2.21%) | 28,174 |
| 1 Sep 2009 | INR | 378.5 | 379.5 | 365.3 | 368.25 | 368.25 | -6.9 (-1.84%) | 50,937 |
| 31 Aug 2009 | INR | 372.1 | 379.6 | 367.9 | 375.15 | 375.15 | -0.3 (-0.08%) | 61,818 |
| 28 Aug 2009 | INR | 376.4 | 384 | 371 | 375.45 | 375.45 | +1.7 (+0.45%) | 148,703 |
| 27 Aug 2009 | INR | 362 | 378.95 | 362 | 373.75 | 373.75 | +7.05 (+1.92%) | 124,960 |
| 26 Aug 2009 | INR | 365 | 376 | 363.05 | 366.7 | 366.7 | +3.25 (+0.89%) | 117,261 |
| 25 Aug 2009 | INR | 359 | 366.6 | 354.55 | 363.45 | 363.45 | +3.85 (+1.07%) | 55,893 |
| 24 Aug 2009 | INR | 362.1 | 364.6 | 358.1 | 359.6 | 359.6 | +3.15 (+0.88%) | 35,895 |
| 21 Aug 2009 | INR | 355 | 363.4 | 353 | 356.45 | 356.45 | +1.95 (+0.55%) | 30,133 |
| 20 Aug 2009 | INR | 356.9 | 363.4 | 353.4 | 354.5 | 354.5 | +3.65 (+1.04%) | 41,492 |
