| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | INR | 218.7 | 245 | 217.4 | 240.95 | 120.475 | +21.5 (+9.80%) | 242,372 |
| 23 Sep 2009 | INR | 227 | 228.45 | 218 | 219.45 | 109.725 | -8.4 (-3.69%) | 60,072 |
| 22 Sep 2009 | INR | 223.6 | 229 | 223.6 | 227.85 | 113.925 | +4.95 (+2.22%) | 104,912 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 222.9 | 111.45 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 215 | 229.3 | 215 | 222.9 | 111.45 | +6.6 (+3.05%) | 179,940 |
| 17 Sep 2009 | INR | 226.65 | 229.95 | 213.5 | 216.3 | 108.15 | -6.9 (-3.09%) | 123,576 |
| 16 Sep 2009 | INR | 229.9 | 230.5 | 222.1 | 223.2 | 111.6 | -4.6 (-2.02%) | 48,732 |
| 15 Sep 2009 | INR | 227 | 233 | 225 | 227.8 | 113.9 | +4.3 (+1.92%) | 69,042 |
| 14 Sep 2009 | INR | 227.65 | 227.65 | 219 | 223.5 | 111.75 | -2.55 (-1.13%) | 40,532 |
| 11 Sep 2009 | INR | 233 | 234.35 | 222.25 | 226.05 | 113.025 | -3.95 (-1.72%) | 65,880 |
| 10 Sep 2009 | INR | 225 | 246 | 225 | 230 | 115 | +8.1 (+3.65%) | 253,206 |
| 9 Sep 2009 | INR | 228 | 230 | 221 | 221.9 | 110.95 | -5.15 (-2.27%) | 47,104 |
| 8 Sep 2009 | INR | 235.95 | 237.8 | 226 | 227.05 | 113.525 | -6.7 (-2.87%) | 65,732 |
| 7 Sep 2009 | INR | 234.9 | 239.5 | 231.15 | 233.75 | 116.875 | +1.85 (+0.80%) | 62,596 |
| 4 Sep 2009 | INR | 240.9 | 242.85 | 230.15 | 231.9 | 115.95 | -5.65 (-2.38%) | 71,288 |
| 3 Sep 2009 | INR | 239.95 | 247.8 | 236 | 237.55 | 118.775 | -0.5 (-0.21%) | 354,340 |
| 2 Sep 2009 | INR | 222 | 242.35 | 222 | 238.05 | 119.025 | +10.8 (+4.75%) | 158,264 |
| 1 Sep 2009 | INR | 237.8 | 240 | 225.55 | 227.25 | 113.625 | -7.35 (-3.13%) | 180,576 |
| 31 Aug 2009 | INR | 215.25 | 246 | 215.25 | 234.6 | 117.3 | +1 (+0.43%) | 360,882 |
| 28 Aug 2009 | INR | 219.9 | 251.5 | 219.9 | 233.6 | 116.8 | +19 (+8.85%) | 1,099,946 |
| 27 Aug 2009 | INR | 210.2 | 226.95 | 180 | 214.6 | 107.3 | -8.25 (-3.70%) | 95,834 |
| 26 Aug 2009 | INR | 227.8 | 240 | 220.5 | 222.85 | 111.425 | -1.45 (-0.65%) | 409,854 |
| 25 Aug 2009 | INR | 208.7 | 236.7 | 202.3 | 224.3 | 112.15 | +20 (+9.79%) | 1,296,222 |
| 24 Aug 2009 | INR | 176.5 | 204.3 | 173.05 | 204.3 | 102.15 | +34.05 (+20.00%) | 301,790 |
| 21 Aug 2009 | INR | 170.9 | 172 | 168 | 170.25 | 85.125 | +0.6 (+0.35%) | 23,162 |
| 20 Aug 2009 | INR | 169 | 175.75 | 163.55 | 169.65 | 84.825 | +1.1 (+0.65%) | 61,682 |
| 19 Aug 2009 | INR | 172 | 174 | 161.25 | 168.55 | 84.275 | -2.2 (-1.29%) | 22,926 |
| 18 Aug 2009 | INR | 169.4 | 172.45 | 165.2 | 170.75 | 85.375 | +4.45 (+2.68%) | 60,716 |
| 17 Aug 2009 | INR | 172 | 174.9 | 158.5 | 166.3 | 83.15 | -8.8 (-5.03%) | 102,842 |
| 14 Aug 2009 | INR | 177 | 177 | 171.25 | 175.1 | 87.55 | -0.25 (-0.14%) | 42,136 |
