| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 282 | 290 | 278.5 | 282.1 | 282.1 | +2.45 (+0.88%) | 46,558 |
| 25 Sep 2009 | INR | 282.5 | 292 | 278.1 | 279.65 | 279.65 | -8.65 (-3.00%) | 52,159 |
| 24 Sep 2009 | INR | 278 | 290 | 275.25 | 288.3 | 288.3 | +8.1 (+2.89%) | 66,609 |
| 23 Sep 2009 | INR | 290 | 292 | 279 | 280.2 | 280.2 | -9.45 (-3.26%) | 63,485 |
| 22 Sep 2009 | INR | 281 | 294.5 | 281 | 289.65 | 289.65 | +5.4 (+1.90%) | 84,724 |
| 18 Sep 2009 | INR | 273.9 | 285.95 | 270 | 284.25 | 284.25 | +11.9 (+4.37%) | 100,041 |
| 17 Sep 2009 | INR | 281.05 | 284 | 270 | 272.35 | 272.35 | -5.85 (-2.10%) | 69,683 |
| 16 Sep 2009 | INR | 283 | 285.5 | 277 | 278.2 | 278.2 | -2.2 (-0.78%) | 55,409 |
| 15 Sep 2009 | INR | 285 | 289.95 | 278.35 | 280.4 | 280.4 | +4.25 (+1.54%) | 133,742 |
| 14 Sep 2009 | INR | 265 | 276.15 | 265 | 276.15 | 276.15 | +13.15 (+5%) | 63,947 |
| 11 Sep 2009 | INR | 251 | 263 | 251 | 263 | 263 | +12.5 (+4.99%) | 48,197 |
| 10 Sep 2009 | INR | 260.9 | 263.95 | 248.8 | 250.5 | 250.5 | -6.9 (-2.68%) | 85,936 |
| 9 Sep 2009 | INR | 269.8 | 269.8 | 255 | 257.4 | 257.4 | -9.5 (-3.56%) | 61,261 |
| 8 Sep 2009 | INR | 267.5 | 278 | 263 | 266.9 | 266.9 | +0.25 (+0.09%) | 110,470 |
| 7 Sep 2009 | INR | 271 | 275 | 265 | 266.65 | 266.65 | -3.7 (-1.37%) | 51,643 |
| 4 Sep 2009 | INR | 267 | 273.1 | 257.4 | 270.35 | 270.35 | +4.15 (+1.56%) | 114,125 |
| 3 Sep 2009 | INR | 260 | 268.8 | 258.5 | 266.2 | 266.2 | +10.2 (+3.98%) | 141,800 |
| 2 Sep 2009 | INR | 242 | 256 | 240.35 | 256 | 256 | +12.15 (+4.98%) | 113,511 |
| 1 Sep 2009 | INR | 252.9 | 259.55 | 240.1 | 243.85 | 243.85 | -6.3 (-2.52%) | 70,134 |
| 31 Aug 2009 | INR | 254 | 261.3 | 246 | 250.15 | 250.15 | -2.3 (-0.91%) | 102,818 |
| 28 Aug 2009 | INR | 241 | 252.45 | 239 | 252.45 | 252.45 | +12 (+4.99%) | 86,050 |
| 27 Aug 2009 | INR | 239.85 | 249 | 236.6 | 240.45 | 240.45 | +2.25 (+0.94%) | 80,266 |
| 26 Aug 2009 | INR | 242 | 244.8 | 237 | 238.2 | 238.2 | -0.45 (-0.19%) | 42,471 |
| 25 Aug 2009 | INR | 236.2 | 246.5 | 236.2 | 238.65 | 238.65 | +1.55 (+0.65%) | 55,567 |
| 24 Aug 2009 | INR | 240 | 240.9 | 233.6 | 237.1 | 237.1 | -0.6 (-0.25%) | 28,801 |
| 21 Aug 2009 | INR | 238 | 242 | 231.5 | 237.7 | 237.7 | +1.05 (+0.44%) | 30,683 |
| 20 Aug 2009 | INR | 244 | 249.4 | 232.2 | 236.65 | 236.65 | -6.3 (-2.59%) | 93,823 |
| 19 Aug 2009 | INR | 236 | 242.95 | 230.1 | 242.95 | 242.95 | +11.55 (+4.99%) | 85,482 |
| 18 Aug 2009 | INR | 219.85 | 231.4 | 219 | 231.4 | 231.4 | +11 (+4.99%) | 38,293 |
| 17 Aug 2009 | INR | 225 | 231.7 | 218.1 | 220.4 | 220.4 | -9.15 (-3.99%) | 53,955 |
