| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 357 | 365.4 | 354.05 | 357.85 | 119.2833 | -8.45 (-2.31%) | 14,423 |
| 1 Oct 2009 | INR | 372.8 | 379.75 | 364 | 366.3 | 122.1 | -10 (-2.66%) | 26,537 |
| 30 Sep 2009 | INR | 384.95 | 385 | 375.1 | 376.3 | 125.4333 | -7.95 (-2.07%) | 19,344 |
| 29 Sep 2009 | INR | 389 | 396 | 382 | 384.25 | 128.0833 | -2.75 (-0.71%) | 13,334 |
| 25 Sep 2009 | INR | 369.6 | 396.9 | 364.5 | 387 | 129 | +20.05 (+5.46%) | 41,007 |
| 24 Sep 2009 | INR | 370 | 372.95 | 363.1 | 366.95 | 122.3167 | -8.55 (-2.28%) | 10,346 |
| 23 Sep 2009 | INR | 375.1 | 383.7 | 373.35 | 375.5 | 125.1667 | -2.55 (-0.67%) | 17,036 |
| 22 Sep 2009 | INR | 372 | 385 | 371 | 378.05 | 126.0167 | +6.25 (+1.68%) | 25,439 |
| 18 Sep 2009 | INR | 367.5 | 376 | 363.6 | 371.8 | 123.9333 | +6.7 (+1.84%) | 39,612 |
| 17 Sep 2009 | INR | 372.5 | 372.5 | 362.5 | 365.1 | 121.7 | -3.55 (-0.96%) | 11,283 |
| 16 Sep 2009 | INR | 367 | 378.9 | 365 | 368.65 | 122.8833 | +4.9 (+1.35%) | 28,525 |
| 15 Sep 2009 | INR | 366 | 370 | 358.6 | 363.75 | 121.25 | +2.95 (+0.82%) | 10,908 |
| 14 Sep 2009 | INR | 357.5 | 365 | 353.1 | 360.8 | 120.2667 | +1.8 (+0.50%) | 7,155 |
| 11 Sep 2009 | INR | 368 | 368 | 351.9 | 359 | 119.6667 | +0.8 (+0.22%) | 12,422 |
| 10 Sep 2009 | INR | 365.5 | 369 | 355 | 358.2 | 119.4 | +2.65 (+0.75%) | 17,062 |
| 9 Sep 2009 | INR | 360 | 361.95 | 350.2 | 355.55 | 118.5167 | -4.15 (-1.15%) | 6,596 |
| 8 Sep 2009 | INR | 367 | 372 | 356.15 | 359.7 | 119.9 | -5.25 (-1.44%) | 15,751 |
| 7 Sep 2009 | INR | 362.8 | 368.7 | 362.8 | 364.95 | 121.65 | +7 (+1.96%) | 11,556 |
| 4 Sep 2009 | INR | 364.4 | 375.5 | 353 | 357.95 | 119.3167 | -4.1 (-1.13%) | 35,124 |
| 3 Sep 2009 | INR | 342.65 | 364 | 342.5 | 362.05 | 120.6833 | +23.5 (+6.94%) | 26,984 |
| 2 Sep 2009 | INR | 351 | 357.8 | 335.55 | 338.55 | 112.85 | -10.45 (-2.99%) | 27,147 |
| 1 Sep 2009 | INR | 375 | 381.4 | 347.1 | 349 | 116.3333 | -19.8 (-5.37%) | 27,649 |
| 31 Aug 2009 | INR | 370 | 379 | 365.9 | 368.8 | 122.9333 | -6.65 (-1.77%) | 25,777 |
| 28 Aug 2009 | INR | 366 | 385 | 363.5 | 375.45 | 125.15 | +12.2 (+3.36%) | 62,050 |
| 27 Aug 2009 | INR | 370 | 378 | 358.45 | 363.25 | 121.0833 | -5.15 (-1.40%) | 20,036 |
| 26 Aug 2009 | INR | 375 | 381.9 | 365.05 | 368.4 | 122.8 | -4.95 (-1.33%) | 33,087 |
| 25 Aug 2009 | INR | 376.9 | 386.7 | 363.05 | 373.35 | 124.45 | -3.9 (-1.03%) | 121,149 |
| 24 Aug 2009 | INR | 381.75 | 387 | 365.4 | 377.25 | 125.75 | +24.95 (+7.08%) | 265,823 |
| 21 Aug 2009 | INR | 295 | 358 | 295 | 352.3 | 117.4333 | +51.1 (+16.97%) | 252,900 |
| 20 Aug 2009 | INR | 305.1 | 309.95 | 300 | 301.2 | 100.4 | -0.3 (-0.10%) | 8,450 |
