| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 314.25 | 319 | 308.05 | 312.1 | 312.1 | +1.35 (+0.43%) | 15,795 |
| 29 Sep 2009 | INR | 319.5 | 322 | 309.2 | 310.75 | 310.75 | -2 (-0.64%) | 15,258 |
| 25 Sep 2009 | INR | 302 | 326 | 302 | 312.75 | 312.75 | +9.9 (+3.27%) | 96,314 |
| 24 Sep 2009 | INR | 295 | 306 | 295 | 302.85 | 302.85 | +0.1 (+0.03%) | 18,839 |
| 23 Sep 2009 | INR | 288.15 | 315 | 288.15 | 302.75 | 302.75 | +14.75 (+5.12%) | 64,056 |
| 22 Sep 2009 | INR | 286 | 295 | 286 | 288 | 288 | -3.1 (-1.06%) | 9,190 |
| 18 Sep 2009 | INR | 294 | 295 | 288.3 | 291.1 | 291.1 | -2.8 (-0.95%) | 4,408 |
| 17 Sep 2009 | INR | 299.85 | 299.85 | 292 | 293.9 | 293.9 | -2.6 (-0.88%) | 5,412 |
| 16 Sep 2009 | INR | 295 | 298.35 | 290.1 | 296.5 | 296.5 | +3.5 (+1.19%) | 11,632 |
| 15 Sep 2009 | INR | 286 | 295.05 | 286 | 293 | 293 | +7.35 (+2.57%) | 7,023 |
| 14 Sep 2009 | INR | 289.5 | 293 | 285 | 285.65 | 285.65 | -0.7 (-0.24%) | 8,235 |
| 11 Sep 2009 | INR | 295 | 295 | 285.25 | 286.35 | 286.35 | -4.2 (-1.45%) | 11,266 |
| 10 Sep 2009 | INR | 300.05 | 301.65 | 285 | 290.55 | 290.55 | -4.5 (-1.53%) | 11,651 |
| 9 Sep 2009 | INR | 296 | 303.8 | 293.25 | 295.05 | 295.05 | -1.5 (-0.51%) | 8,086 |
| 8 Sep 2009 | INR | 305 | 310 | 293.15 | 296.55 | 296.55 | -6.05 (-2.00%) | 18,458 |
| 7 Sep 2009 | INR | 302.65 | 305.9 | 298 | 302.6 | 302.6 | +4.9 (+1.65%) | 27,947 |
| 4 Sep 2009 | INR | 302.75 | 304.45 | 296 | 297.7 | 297.7 | -0.6 (-0.20%) | 15,751 |
| 3 Sep 2009 | INR | 295.9 | 307 | 274 | 298.3 | 298.3 | +5.6 (+1.91%) | 54,789 |
| 2 Sep 2009 | INR | 292.65 | 299 | 290.15 | 292.7 | 292.7 | +1 (+0.34%) | 10,119 |
| 1 Sep 2009 | INR | 304.5 | 308 | 288 | 291.7 | 291.7 | -11.25 (-3.71%) | 23,683 |
| 31 Aug 2009 | INR | 295 | 309.65 | 292.05 | 302.95 | 302.95 | +4 (+1.34%) | 33,445 |
| 28 Aug 2009 | INR | 308.95 | 315 | 296 | 298.95 | 298.95 | -6.45 (-2.11%) | 33,775 |
| 27 Aug 2009 | INR | 312.2 | 318.65 | 302 | 305.4 | 305.4 | -5.85 (-1.88%) | 43,410 |
| 26 Aug 2009 | INR | 318.9 | 329 | 305 | 311.25 | 311.25 | -3.65 (-1.16%) | 174,367 |
| 25 Aug 2009 | INR | 284.9 | 326.5 | 275.05 | 314.9 | 314.9 | +33.9 (+12.06%) | 399,643 |
| 24 Aug 2009 | INR | 277.7 | 289 | 270 | 281 | 281 | +7.95 (+2.91%) | 73,955 |
| 21 Aug 2009 | INR | 286.3 | 296.7 | 268 | 273.05 | 273.05 | -6.85 (-2.45%) | 169,584 |
| 20 Aug 2009 | INR | 235.35 | 279.9 | 235.05 | 279.9 | 279.9 | +46.65 (+20.00%) | 192,787 |
| 19 Aug 2009 | INR | 235 | 240 | 232.4 | 233.25 | 233.25 | -0.75 (-0.32%) | 5,639 |
| 18 Aug 2009 | INR | 239.9 | 239.9 | 231.1 | 234 | 234 | -3.2 (-1.35%) | 21,655 |
