| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 266.5 | 266.5 | 257 | 258.75 | 51.75 | -4.3 (-1.63%) | 6,598 |
| 1 Oct 2009 | INR | 266 | 269 | 258 | 263.05 | 52.61 | +5.05 (+1.96%) | 17,270 |
| 30 Sep 2009 | INR | 266 | 271 | 256.2 | 258 | 51.6 | -0.55 (-0.21%) | 17,938 |
| 29 Sep 2009 | INR | 262 | 263 | 251.2 | 258.55 | 51.71 | +1 (+0.39%) | 4,511 |
| 25 Sep 2009 | INR | 259 | 260.95 | 255.55 | 257.55 | 51.51 | -3 (-1.15%) | 4,271 |
| 24 Sep 2009 | INR | 257.55 | 262.95 | 250 | 260.55 | 52.11 | +3 (+1.16%) | 6,946 |
| 23 Sep 2009 | INR | 261 | 264.7 | 256.2 | 257.55 | 51.51 | -5.5 (-2.09%) | 8,273 |
| 22 Sep 2009 | INR | 271 | 272.9 | 262 | 263.05 | 52.61 | -4.05 (-1.52%) | 7,041 |
| 18 Sep 2009 | INR | 262.1 | 274 | 262.05 | 267.1 | 53.42 | +1.15 (+0.43%) | 8,568 |
| 17 Sep 2009 | INR | 276 | 278 | 262 | 265.95 | 53.19 | -5.35 (-1.97%) | 24,977 |
| 16 Sep 2009 | INR | 261 | 284.9 | 257.05 | 271.3 | 54.26 | +14.3 (+5.56%) | 121,311 |
| 15 Sep 2009 | INR | 254.95 | 266.9 | 253.5 | 257 | 51.4 | +8.55 (+3.44%) | 15,131 |
| 14 Sep 2009 | INR | 241 | 251 | 232.05 | 248.45 | 49.69 | +3.45 (+1.41%) | 8,089 |
| 11 Sep 2009 | INR | 245 | 247.95 | 240 | 245 | 49 | +4.05 (+1.68%) | 6,877 |
| 10 Sep 2009 | INR | 245.1 | 248.95 | 240 | 240.95 | 48.19 | +0.9 (+0.37%) | 12,317 |
| 9 Sep 2009 | INR | 254 | 254 | 238.3 | 240.05 | 48.01 | -8.35 (-3.36%) | 16,402 |
| 8 Sep 2009 | INR | 260 | 263 | 246.05 | 248.4 | 49.68 | -10.35 (-4%) | 12,473 |
| 7 Sep 2009 | INR | 251 | 261.95 | 249.5 | 258.75 | 51.75 | +8.6 (+3.44%) | 16,075 |
| 4 Sep 2009 | INR | 257.9 | 258.7 | 247.3 | 250.15 | 50.03 | +0.15 (+0.06%) | 8,265 |
| 3 Sep 2009 | INR | 245.2 | 261.7 | 245.2 | 250 | 50 | +5.1 (+2.08%) | 19,575 |
| 2 Sep 2009 | INR | 250.5 | 252 | 243 | 244.9 | 48.98 | -5.3 (-2.12%) | 5,337 |
| 1 Sep 2009 | INR | 244.05 | 266 | 244 | 250.2 | 50.04 | +7.2 (+2.96%) | 35,617 |
| 31 Aug 2009 | INR | 240 | 244.3 | 238 | 243 | 48.6 | +1.35 (+0.56%) | 4,922 |
| 28 Aug 2009 | INR | 253 | 253 | 241 | 241.65 | 48.33 | -6.2 (-2.50%) | 8,944 |
| 27 Aug 2009 | INR | 250.85 | 250.85 | 244.1 | 247.85 | 49.57 | +1.65 (+0.67%) | 5,548 |
| 26 Aug 2009 | INR | 242 | 253 | 242 | 246.2 | 49.24 | +1.05 (+0.43%) | 12,621 |
| 25 Aug 2009 | INR | 245 | 250 | 235.15 | 245.15 | 49.03 | +0.45 (+0.18%) | 15,979 |
| 24 Aug 2009 | INR | 249.85 | 258 | 242 | 244.7 | 48.94 | +5.5 (+2.30%) | 34,985 |
| 21 Aug 2009 | INR | 216.95 | 244 | 213 | 239.2 | 47.84 | +19.6 (+8.93%) | 59,595 |
| 20 Aug 2009 | INR | 210.95 | 219.6 | 203.9 | 219.6 | 43.92 | +11.7 (+5.63%) | 16,083 |
