| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 206.9 | 211.5 | 202.65 | 203.7 | 203.7 | -4.4 (-2.11%) | 117,656 |
| 1 Oct 2009 | INR | 209.9 | 215.35 | 206.25 | 208.1 | 208.1 | -1.8 (-0.86%) | 110,573 |
| 30 Sep 2009 | INR | 214.9 | 214.9 | 207.7 | 209.9 | 209.9 | -3.2 (-1.50%) | 115,367 |
| 29 Sep 2009 | INR | 205 | 215.7 | 204.4 | 213.1 | 213.1 | +10.05 (+4.95%) | 270,687 |
| 25 Sep 2009 | INR | 202.5 | 208 | 197.5 | 203.05 | 203.05 | +0.45 (+0.22%) | 87,476 |
| 24 Sep 2009 | INR | 203 | 205.85 | 200.8 | 202.6 | 202.6 | -1.6 (-0.78%) | 76,410 |
| 23 Sep 2009 | INR | 211.35 | 212.5 | 203.1 | 204.2 | 204.2 | -6.2 (-2.95%) | 106,277 |
| 22 Sep 2009 | INR | 212.85 | 214.9 | 209.05 | 210.4 | 210.4 | -1.75 (-0.82%) | 80,250 |
| 18 Sep 2009 | INR | 211.5 | 216.9 | 209 | 212.15 | 212.15 | +0.65 (+0.31%) | 169,026 |
| 17 Sep 2009 | INR | 221.4 | 221.8 | 206.5 | 211.5 | 211.5 | -6.9 (-3.16%) | 395,192 |
| 16 Sep 2009 | INR | 205.05 | 219.95 | 202.05 | 218.4 | 218.4 | +15.3 (+7.53%) | 603,728 |
| 15 Sep 2009 | INR | 209.9 | 210.5 | 201.2 | 203.1 | 203.1 | -0.2 (-0.10%) | 126,104 |
| 14 Sep 2009 | INR | 204.5 | 207.5 | 200.8 | 203.3 | 203.3 | +0.05 (+0.02%) | 127,122 |
| 11 Sep 2009 | INR | 207 | 207 | 201 | 203.25 | 203.25 | -1.8 (-0.88%) | 98,368 |
| 10 Sep 2009 | INR | 212 | 212 | 203.1 | 205.05 | 205.05 | -3.95 (-1.89%) | 304,511 |
| 9 Sep 2009 | INR | 206 | 211 | 200 | 209 | 209 | +4.65 (+2.28%) | 321,184 |
| 8 Sep 2009 | INR | 206.5 | 209.7 | 201.55 | 204.35 | 204.35 | +3.2 (+1.59%) | 614,086 |
| 7 Sep 2009 | INR | 192.7 | 203.65 | 190.6 | 201.15 | 201.15 | +10.85 (+5.70%) | 627,950 |
| 4 Sep 2009 | INR | 192 | 194.8 | 187.5 | 190.3 | 190.3 | +0.05 (+0.03%) | 446,211 |
| 3 Sep 2009 | INR | 182.7 | 192.25 | 179.5 | 190.25 | 190.25 | +10.55 (+5.87%) | 472,264 |
| 2 Sep 2009 | INR | 185 | 188 | 178.8 | 179.7 | 179.7 | -5.25 (-2.84%) | 143,936 |
| 1 Sep 2009 | INR | 187.95 | 191.9 | 184 | 184.95 | 184.95 | +0.45 (+0.24%) | 241,826 |
| 31 Aug 2009 | INR | 187 | 190 | 183.25 | 184.5 | 184.5 | -3.45 (-1.84%) | 118,068 |
| 28 Aug 2009 | INR | 190.65 | 194.2 | 186.55 | 187.95 | 187.95 | -1.15 (-0.61%) | 241,094 |
| 27 Aug 2009 | INR | 185 | 193.95 | 185 | 189.1 | 189.1 | +1.7 (+0.91%) | 325,395 |
| 26 Aug 2009 | INR | 187.5 | 192.8 | 185 | 187.4 | 187.4 | +0.9 (+0.48%) | 133,069 |
| 25 Aug 2009 | INR | 187 | 190 | 184 | 186.5 | 186.5 | +0.25 (+0.13%) | 151,116 |
| 24 Aug 2009 | INR | 192 | 194.1 | 184.5 | 186.25 | 186.25 | +2.55 (+1.39%) | 101,081 |
| 21 Aug 2009 | INR | 182.4 | 185.25 | 180.1 | 183.7 | 183.7 | +0.4 (+0.22%) | 72,190 |
| 20 Aug 2009 | INR | 184.5 | 190 | 181.15 | 183.3 | 183.3 | +0.9 (+0.49%) | 99,371 |
