| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | INR | 219.5 | 224 | 213.25 | 215.1 | 215.1 | -2.1 (-0.97%) | 368,202 |
| 17 Oct 2009 | INR | 221 | 221.4 | 215.65 | 217.2 | 217.2 | -0.25 (-0.11%) | 124,288 |
| 16 Oct 2009 | INR | 220 | 225 | 216.1 | 217.45 | 217.45 | +0.25 (+0.12%) | 993,965 |
| 15 Oct 2009 | INR | 205.7 | 218.75 | 203.05 | 217.2 | 217.2 | +13.8 (+6.78%) | 877,010 |
| 14 Oct 2009 | INR | 205.5 | 206.9 | 201 | 203.4 | 203.4 | -1.05 (-0.51%) | 150,006 |
| 12 Oct 2009 | INR | 214.95 | 214.95 | 201.5 | 204.45 | 204.45 | +2.65 (+1.31%) | 122,473 |
| 9 Oct 2009 | INR | 204.5 | 209.45 | 200.65 | 201.8 | 201.8 | -1.05 (-0.52%) | 189,472 |
| 8 Oct 2009 | INR | 205 | 207.5 | 201.2 | 202.85 | 202.85 | -1.05 (-0.51%) | 103,902 |
| 7 Oct 2009 | INR | 207.7 | 211.8 | 201.5 | 203.9 | 203.9 | -2.85 (-1.38%) | 192,233 |
| 6 Oct 2009 | INR | 207.35 | 208.8 | 199.5 | 206.75 | 206.75 | +1.8 (+0.88%) | 197,007 |
| 5 Oct 2009 | INR | 206 | 214.4 | 203.5 | 204.95 | 204.95 | -3.25 (-1.56%) | 314,874 |
| 1 Oct 2009 | INR | 209.4 | 214.5 | 206.2 | 208.2 | 208.2 | -1.05 (-0.50%) | 366,131 |
| 30 Sep 2009 | INR | 209.75 | 215.8 | 207.35 | 209.25 | 209.25 | +1.6 (+0.77%) | 643,395 |
| 29 Sep 2009 | INR | 198.8 | 209.7 | 197.9 | 207.65 | 207.65 | +11.9 (+6.08%) | 391,082 |
| 25 Sep 2009 | INR | 192.5 | 200 | 192.5 | 195.75 | 195.75 | +1.35 (+0.69%) | 175,933 |
| 24 Sep 2009 | INR | 195 | 196 | 190.1 | 194.4 | 194.4 | -1.8 (-0.92%) | 365,937 |
| 23 Sep 2009 | INR | 201.8 | 203 | 195 | 196.2 | 196.2 | -5.1 (-2.53%) | 92,668 |
| 22 Sep 2009 | INR | 204 | 204.9 | 200.3 | 201.3 | 201.3 | -0.65 (-0.32%) | 107,978 |
| 18 Sep 2009 | INR | 203.45 | 208 | 200.3 | 201.95 | 201.95 | -1.15 (-0.57%) | 98,633 |
| 17 Sep 2009 | INR | 209 | 209 | 201 | 203.1 | 203.1 | -2.5 (-1.22%) | 159,461 |
| 16 Sep 2009 | INR | 203 | 208.2 | 200 | 205.6 | 205.6 | +5.55 (+2.77%) | 245,383 |
| 15 Sep 2009 | INR | 202.5 | 204.4 | 198.2 | 200.05 | 200.05 | -0.1 (-0.05%) | 149,227 |
| 14 Sep 2009 | INR | 196.9 | 203.15 | 192 | 200.15 | 200.15 | +3.95 (+2.01%) | 229,709 |
| 11 Sep 2009 | INR | 204 | 205 | 194.1 | 196.2 | 196.2 | -5.15 (-2.56%) | 196,911 |
| 10 Sep 2009 | INR | 208.85 | 211.8 | 199.95 | 201.35 | 201.35 | -3.15 (-1.54%) | 213,465 |
| 9 Sep 2009 | INR | 211 | 212.5 | 202.55 | 204.5 | 204.5 | -5.7 (-2.71%) | 245,014 |
| 8 Sep 2009 | INR | 211 | 219.45 | 209 | 210.2 | 210.2 | +2.2 (+1.06%) | 524,055 |
| 7 Sep 2009 | INR | 211.2 | 212.4 | 205.5 | 208 | 208 | -1.4 (-0.67%) | 185,689 |
| 4 Sep 2009 | INR | 201 | 212.5 | 196.9 | 209.4 | 209.4 | +8.75 (+4.36%) | 376,023 |
| 3 Sep 2009 | INR | 203.4 | 207 | 198.15 | 200.65 | 200.65 | +0.15 (+0.07%) | 206,214 |
