| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 295.25 | 316 | 294.65 | 301.1 | 301.1 | +1.35 (+0.45%) | 106,850 |
| 1 Oct 2009 | INR | 310 | 313 | 298 | 299.75 | 299.75 | -13.5 (-4.31%) | 87,820 |
| 30 Sep 2009 | INR | 286 | 320.9 | 285.15 | 313.25 | 313.25 | +27.9 (+9.78%) | 303,944 |
| 29 Sep 2009 | INR | 291 | 297.35 | 283.4 | 285.35 | 285.35 | -1.8 (-0.63%) | 29,115 |
| 25 Sep 2009 | INR | 281 | 305.7 | 279 | 287.15 | 287.15 | +3.95 (+1.39%) | 222,680 |
| 24 Sep 2009 | INR | 275 | 293.9 | 275 | 283.2 | 283.2 | +9.1 (+3.32%) | 4,320,711 |
| 23 Sep 2009 | INR | 288.05 | 294 | 257.9 | 274.1 | 274.1 | -9.1 (-3.21%) | 24,356 |
| 22 Sep 2009 | INR | 284.95 | 288.5 | 280.2 | 283.2 | 283.2 | -2.05 (-0.72%) | 18,897 |
| 18 Sep 2009 | INR | 284.7 | 296.3 | 280.25 | 285.25 | 285.25 | -1.65 (-0.58%) | 149,300 |
| 17 Sep 2009 | INR | 268.85 | 295 | 264.35 | 286.9 | 286.9 | +19.9 (+7.45%) | 183,064 |
| 16 Sep 2009 | INR | 274 | 276.3 | 262.65 | 267 | 267 | -5.7 (-2.09%) | 48,474 |
| 15 Sep 2009 | INR | 272.8 | 275.8 | 269 | 272.7 | 272.7 | +3.85 (+1.43%) | 73,419 |
| 14 Sep 2009 | INR | 262 | 277.4 | 261.05 | 268.85 | 268.85 | +6.5 (+2.48%) | 70,707 |
| 11 Sep 2009 | INR | 267.5 | 270 | 261 | 262.35 | 262.35 | -4.65 (-1.74%) | 12,536 |
| 10 Sep 2009 | INR | 263.75 | 267.5 | 256.3 | 267 | 267 | +5.45 (+2.08%) | 18,378 |
| 9 Sep 2009 | INR | 262.1 | 264 | 260.1 | 261.55 | 261.55 | -2.1 (-0.80%) | 5,711 |
| 8 Sep 2009 | INR | 267 | 270 | 260.5 | 263.65 | 263.65 | -1.9 (-0.72%) | 15,184 |
| 7 Sep 2009 | INR | 268 | 270.9 | 264.15 | 265.55 | 265.55 | +0.95 (+0.36%) | 14,840 |
| 4 Sep 2009 | INR | 265 | 267.5 | 257.1 | 264.6 | 264.6 | +6.2 (+2.40%) | 20,574 |
| 3 Sep 2009 | INR | 270 | 270 | 258.4 | 258.4 | 258.4 | -1.35 (-0.52%) | 25,316 |
| 2 Sep 2009 | INR | 261 | 265.5 | 256.05 | 259.75 | 259.75 | -1.65 (-0.63%) | 19,235 |
| 1 Sep 2009 | INR | 270 | 274.9 | 259 | 261.4 | 261.4 | -5.95 (-2.23%) | 52,961 |
| 31 Aug 2009 | INR | 256.05 | 271 | 255.1 | 267.35 | 267.35 | +6.85 (+2.63%) | 47,303 |
| 28 Aug 2009 | INR | 255.25 | 268.4 | 252.05 | 260.5 | 260.5 | +0.65 (+0.25%) | 56,893 |
| 27 Aug 2009 | INR | 261.8 | 264 | 257.5 | 259.85 | 259.85 | -2.95 (-1.12%) | 42,574 |
| 26 Aug 2009 | INR | 274.8 | 274.8 | 260.3 | 262.8 | 262.8 | -7.95 (-2.94%) | 42,173 |
| 25 Aug 2009 | INR | 279 | 279 | 266.5 | 270.75 | 270.75 | -9.05 (-3.23%) | 83,538 |
| 24 Aug 2009 | INR | 265 | 283.55 | 257.7 | 279.8 | 279.8 | +22.95 (+8.94%) | 383,918 |
| 21 Aug 2009 | INR | 233.7 | 266.25 | 233.7 | 256.85 | 256.85 | +18.35 (+7.69%) | 257,815 |
| 20 Aug 2009 | INR | 240.1 | 241 | 233.15 | 238.5 | 238.5 | +3.5 (+1.49%) | 15,178 |
