| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2009 | INR | 218.5 | 223.7 | 214.1 | 215.1 | 215.1 | +0.2 (+0.09%) | 50,666 |
| 13 Oct 2009 | INR | 0 | 0 | 0 | 214.9 | 214.9 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 220 | 224 | 214.05 | 214.9 | 214.9 | -2.8 (-1.29%) | 41,972 |
| 9 Oct 2009 | INR | 224 | 224 | 215.35 | 217.7 | 217.7 | -2.95 (-1.34%) | 21,701 |
| 8 Oct 2009 | INR | 225 | 226 | 220 | 220.65 | 220.65 | -0.35 (-0.16%) | 7,830 |
| 7 Oct 2009 | INR | 225.5 | 227 | 220.05 | 221 | 221 | +0.45 (+0.20%) | 53,557 |
| 6 Oct 2009 | INR | 234.9 | 234.9 | 217 | 220.55 | 220.55 | -11.15 (-4.81%) | 41,350 |
| 5 Oct 2009 | INR | 238 | 238 | 230 | 231.7 | 231.7 | -5.3 (-2.24%) | 14,331 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 237 | 237 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 235 | 242.8 | 234.05 | 237 | 237 | +0.85 (+0.36%) | 29,262 |
| 30 Sep 2009 | INR | 232 | 237.5 | 228.5 | 236.15 | 236.15 | +9.15 (+4.03%) | 81,749 |
| 29 Sep 2009 | INR | 228.15 | 232 | 226 | 227 | 227 | +3.7 (+1.66%) | 37,025 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 223.3 | 223.3 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 219.15 | 227 | 219.15 | 223.3 | 223.3 | -0.35 (-0.16%) | 20,735 |
| 24 Sep 2009 | INR | 224.9 | 225 | 220 | 223.65 | 223.65 | +0.95 (+0.43%) | 28,954 |
| 23 Sep 2009 | INR | 236.5 | 236.5 | 215.25 | 222.7 | 222.7 | -9.9 (-4.26%) | 96,610 |
| 22 Sep 2009 | INR | 242.1 | 242.1 | 230 | 232.6 | 232.6 | -8.35 (-3.47%) | 30,932 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 240.95 | 240.95 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 241 | 243 | 240 | 240.95 | 240.95 | +0.95 (+0.40%) | 5,852 |
| 17 Sep 2009 | INR | 246 | 249.8 | 240 | 240 | 240 | -3.2 (-1.32%) | 20,177 |
| 16 Sep 2009 | INR | 244 | 245 | 240 | 243.2 | 243.2 | +1.15 (+0.48%) | 7,698 |
| 15 Sep 2009 | INR | 246 | 246 | 241 | 242.05 | 242.05 | +0.2 (+0.08%) | 10,189 |
| 14 Sep 2009 | INR | 250.1 | 252 | 241 | 241.85 | 241.85 | -6.35 (-2.56%) | 54,032 |
| 11 Sep 2009 | INR | 247.3 | 252.9 | 245 | 248.2 | 248.2 | -4.15 (-1.64%) | 33,751 |
| 10 Sep 2009 | INR | 242.95 | 256 | 242 | 252.35 | 252.35 | +15.1 (+6.36%) | 99,413 |
| 9 Sep 2009 | INR | 237 | 243 | 235.05 | 237.25 | 237.25 | +1.1 (+0.47%) | 59,833 |
| 8 Sep 2009 | INR | 243.9 | 246 | 234.05 | 236.15 | 236.15 | -3.35 (-1.40%) | 25,577 |
| 7 Sep 2009 | INR | 230.05 | 243.4 | 230.05 | 239.5 | 239.5 | +10.3 (+4.49%) | 35,601 |
| 4 Sep 2009 | INR | 239 | 239 | 225.05 | 229.2 | 229.2 | -1.25 (-0.54%) | 17,751 |
| 3 Sep 2009 | INR | 241 | 241 | 229 | 230.45 | 230.45 | -5.5 (-2.33%) | 27,622 |
