| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 208 | 208.7 | 197 | 198.5 | 198.5 | -8.15 (-3.94%) | 612,740 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 206.65 | 206.65 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 201 | 209.8 | 195.25 | 206.65 | 206.65 | +6.7 (+3.35%) | 2,119,540 |
| 30 Sep 2009 | INR | 204 | 204 | 199.2 | 199.95 | 199.95 | -2.2 (-1.09%) | 346,420 |
| 29 Sep 2009 | INR | 204.9 | 209 | 200.65 | 202.15 | 202.15 | +1.95 (+0.97%) | 877,910 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 200.2 | 200.2 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 207 | 208 | 198.1 | 200.2 | 200.2 | -3.05 (-1.50%) | 841,160 |
| 24 Sep 2009 | INR | 200.4 | 208 | 200.4 | 203.25 | 203.25 | -1.7 (-0.83%) | 846,710 |
| 23 Sep 2009 | INR | 213 | 214 | 203 | 204.95 | 204.95 | -7.2 (-3.39%) | 896,440 |
| 22 Sep 2009 | INR | 205 | 214.75 | 201 | 212.15 | 212.15 | +9.55 (+4.71%) | 1,554,460 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 202.6 | 202.6 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 203.5 | 207.8 | 200.4 | 202.6 | 202.6 | +2.25 (+1.12%) | 494,660 |
| 17 Sep 2009 | INR | 209.8 | 211 | 199.65 | 200.35 | 200.35 | -5.7 (-2.77%) | 1,443,110 |
| 16 Sep 2009 | INR | 205 | 208.9 | 200 | 206.05 | 206.05 | +5.7 (+2.85%) | 902,850 |
| 15 Sep 2009 | INR | 199.9 | 203.9 | 197.1 | 200.35 | 200.35 | +4.2 (+2.14%) | 399,620 |
| 14 Sep 2009 | INR | 203.95 | 203.95 | 195.25 | 196.15 | 196.15 | -6.55 (-3.23%) | 306,250 |
| 11 Sep 2009 | INR | 204.9 | 207 | 200.5 | 202.7 | 202.7 | +0.85 (+0.42%) | 657,160 |
| 10 Sep 2009 | INR | 212 | 214 | 199.05 | 201.85 | 201.85 | -6.85 (-3.28%) | 1,534,250 |
| 9 Sep 2009 | INR | 189.75 | 214 | 186 | 208.7 | 208.7 | +19.8 (+10.48%) | 4,465,740 |
| 8 Sep 2009 | INR | 194 | 197 | 187.4 | 188.9 | 188.9 | -4 (-2.07%) | 458,850 |
| 7 Sep 2009 | INR | 192.7 | 196 | 189 | 192.9 | 192.9 | +6.35 (+3.40%) | 728,800 |
| 4 Sep 2009 | INR | 183 | 189.9 | 182 | 186.55 | 186.55 | +5.95 (+3.29%) | 383,780 |
| 3 Sep 2009 | INR | 183 | 184.9 | 180 | 180.6 | 180.6 | +0.05 (+0.03%) | 358,010 |
| 2 Sep 2009 | INR | 189 | 192.7 | 178.8 | 180.55 | 180.55 | -8.35 (-4.42%) | 656,290 |
| 1 Sep 2009 | INR | 185 | 201.05 | 184.5 | 188.9 | 188.9 | +6.1 (+3.34%) | 1,376,530 |
| 31 Aug 2009 | INR | 186 | 187 | 181 | 182.8 | 182.8 | -4.8 (-2.56%) | 215,210 |
| 28 Aug 2009 | INR | 185 | 189 | 181.1 | 187.6 | 187.6 | +3 (+1.63%) | 225,840 |
| 27 Aug 2009 | INR | 181 | 191 | 181 | 184.6 | 184.6 | +3.3 (+1.82%) | 409,300 |
| 26 Aug 2009 | INR | 181 | 187.75 | 179 | 181.3 | 181.3 | +2.3 (+1.28%) | 443,980 |
| 25 Aug 2009 | INR | 179.95 | 182.6 | 175.5 | 179 | 179 | -1.25 (-0.69%) | 218,260 |
