| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 175.5 | 176 | 166.6 | 168.2 | 168.2 | -7 (-4.00%) | 16,253 |
| 1 Oct 2009 | INR | 175.95 | 177.5 | 173.6 | 175.2 | 175.2 | -0.8 (-0.45%) | 8,411 |
| 30 Sep 2009 | INR | 178.25 | 179.75 | 174 | 176 | 176 | -3.05 (-1.70%) | 5,986 |
| 29 Sep 2009 | INR | 183.2 | 185.75 | 177 | 179.05 | 179.05 | -9.85 (-5.21%) | 17,145 |
| 25 Sep 2009 | INR | 182.05 | 190 | 182.05 | 188.9 | 188.9 | +2.05 (+1.10%) | 13,376 |
| 24 Sep 2009 | INR | 177.1 | 192 | 177.1 | 186.85 | 186.85 | +4.85 (+2.66%) | 38,506 |
| 23 Sep 2009 | INR | 178 | 182 | 178 | 182 | 182 | +0.9 (+0.50%) | 7,953 |
| 22 Sep 2009 | INR | 184.05 | 186.7 | 181.1 | 181.1 | 181.1 | -4.1 (-2.21%) | 30,446 |
| 18 Sep 2009 | INR | 182 | 191.95 | 181.85 | 185.2 | 185.2 | +0.3 (+0.16%) | 48,963 |
| 17 Sep 2009 | INR | 181.3 | 184.9 | 178.05 | 184.9 | 184.9 | +4.3 (+2.38%) | 819,226 |
| 16 Sep 2009 | INR | 180.1 | 182 | 176.5 | 180.6 | 180.6 | +1.75 (+0.98%) | 12,338 |
| 15 Sep 2009 | INR | 178.8 | 182 | 175.25 | 178.85 | 178.85 | +5.65 (+3.26%) | 203,430 |
| 14 Sep 2009 | INR | 173.05 | 175 | 171.7 | 173.2 | 173.2 | -1.6 (-0.92%) | 6,027 |
| 11 Sep 2009 | INR | 179 | 179 | 173.5 | 174.8 | 174.8 | -2.25 (-1.27%) | 91,109 |
| 10 Sep 2009 | INR | 182 | 182 | 174 | 177.05 | 177.05 | -1.95 (-1.09%) | 16,736 |
| 9 Sep 2009 | INR | 173.25 | 183.4 | 173 | 179 | 179 | +4.65 (+2.67%) | 191,627 |
| 8 Sep 2009 | INR | 182.9 | 183.45 | 172.6 | 174.35 | 174.35 | -3.1 (-1.75%) | 24,960 |
| 7 Sep 2009 | INR | 185 | 185.5 | 176.4 | 177.45 | 177.45 | -6.2 (-3.38%) | 15,484 |
| 4 Sep 2009 | INR | 181.5 | 186 | 178.9 | 183.65 | 183.65 | +3.9 (+2.17%) | 23,935 |
| 3 Sep 2009 | INR | 175.05 | 182 | 172.05 | 179.75 | 179.75 | +6.7 (+3.87%) | 25,866 |
| 2 Sep 2009 | INR | 175 | 177 | 172.9 | 173.05 | 173.05 | -2.4 (-1.37%) | 6,109 |
| 1 Sep 2009 | INR | 181.5 | 182.95 | 174.1 | 175.45 | 175.45 | -3.85 (-2.15%) | 139,344 |
| 31 Aug 2009 | INR | 175.45 | 182 | 171.15 | 179.3 | 179.3 | +2.3 (+1.30%) | 30,548 |
| 28 Aug 2009 | INR | 184 | 184.7 | 175 | 177 | 177 | -1.1 (-0.62%) | 76,031 |
| 27 Aug 2009 | INR | 170 | 181 | 169.5 | 178.1 | 178.1 | +8.55 (+5.04%) | 63,581 |
| 26 Aug 2009 | INR | 164 | 176 | 164 | 169.55 | 169.55 | +7.85 (+4.85%) | 67,812 |
| 25 Aug 2009 | INR | 162.5 | 166 | 159.1 | 161.7 | 161.7 | +1.65 (+1.03%) | 15,569 |
| 24 Aug 2009 | INR | 152 | 164 | 151.75 | 160.05 | 160.05 | +8.6 (+5.68%) | 138,311 |
| 21 Aug 2009 | INR | 146 | 154.95 | 144.2 | 151.45 | 151.45 | +5.5 (+3.77%) | 23,643 |
| 20 Aug 2009 | INR | 146.5 | 152 | 143.2 | 145.95 | 145.95 | +2.85 (+1.99%) | 11,141 |
