| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 329.9 | 329.9 | 317.05 | 317.85 | 317.85 | -9.35 (-2.86%) | 10,711 |
| 1 Oct 2009 | INR | 325 | 330 | 318.75 | 327.2 | 327.2 | -1.4 (-0.43%) | 36,328 |
| 30 Sep 2009 | INR | 334 | 336.5 | 326 | 328.6 | 328.6 | -0.9 (-0.27%) | 14,870 |
| 29 Sep 2009 | INR | 334 | 342 | 328 | 329.5 | 329.5 | +1.8 (+0.55%) | 38,715 |
| 25 Sep 2009 | INR | 320.1 | 334 | 312.15 | 327.7 | 327.7 | +7.6 (+2.37%) | 49,621 |
| 24 Sep 2009 | INR | 304.2 | 328 | 304.2 | 320.1 | 320.1 | +13.4 (+4.37%) | 837,823 |
| 23 Sep 2009 | INR | 308.9 | 314 | 302.5 | 306.7 | 306.7 | -0.15 (-0.05%) | 16,383 |
| 22 Sep 2009 | INR | 309 | 320 | 306.05 | 306.85 | 306.85 | -0.75 (-0.24%) | 44,227 |
| 18 Sep 2009 | INR | 310.15 | 310.15 | 300 | 307.6 | 307.6 | -2.55 (-0.82%) | 25,343 |
| 17 Sep 2009 | INR | 309.9 | 319 | 306 | 310.15 | 310.15 | +5.45 (+1.79%) | 39,427 |
| 16 Sep 2009 | INR | 294.9 | 311.6 | 291.15 | 304.7 | 304.7 | +12.85 (+4.40%) | 55,102 |
| 15 Sep 2009 | INR | 289 | 296.5 | 280 | 291.85 | 291.85 | +12.55 (+4.49%) | 32,231 |
| 14 Sep 2009 | INR | 287 | 290 | 273 | 279.3 | 279.3 | +1.3 (+0.47%) | 31,031 |
| 11 Sep 2009 | INR | 282.5 | 284 | 277 | 278 | 278 | -2.7 (-0.96%) | 20,206 |
| 10 Sep 2009 | INR | 293 | 294.7 | 280.05 | 280.7 | 280.7 | -8.8 (-3.04%) | 17,016 |
| 9 Sep 2009 | INR | 298.45 | 299 | 288 | 289.5 | 289.5 | -5.65 (-1.91%) | 39,536 |
| 8 Sep 2009 | INR | 300.25 | 304.4 | 293.1 | 295.15 | 295.15 | -1.65 (-0.56%) | 52,754 |
| 7 Sep 2009 | INR | 277.1 | 298.8 | 277 | 296.8 | 296.8 | +20.8 (+7.54%) | 150,719 |
| 4 Sep 2009 | INR | 282.45 | 282.45 | 272.25 | 276 | 276 | -1.8 (-0.65%) | 21,479 |
| 3 Sep 2009 | INR | 277.05 | 285 | 277.05 | 277.8 | 277.8 | +0.75 (+0.27%) | 22,118 |
| 2 Sep 2009 | INR | 271 | 279.5 | 271 | 277.05 | 277.05 | +5.05 (+1.86%) | 18,333 |
| 1 Sep 2009 | INR | 275 | 282.5 | 270.1 | 272 | 272 | +1 (+0.37%) | 38,708 |
| 31 Aug 2009 | INR | 265 | 274.85 | 265 | 271 | 271 | +2.8 (+1.04%) | 13,931 |
| 28 Aug 2009 | INR | 273.9 | 279.15 | 266 | 268.2 | 268.2 | -4.55 (-1.67%) | 24,789 |
| 27 Aug 2009 | INR | 276 | 280.8 | 270.15 | 272.75 | 272.75 | -2.25 (-0.82%) | 37,406 |
| 26 Aug 2009 | INR | 269.9 | 281 | 267 | 275 | 275 | +7.6 (+2.84%) | 75,177 |
| 25 Aug 2009 | INR | 270.95 | 273.95 | 266.15 | 267.4 | 267.4 | -3.3 (-1.22%) | 7,161 |
| 24 Aug 2009 | INR | 270 | 271.6 | 265.15 | 270.7 | 270.7 | +5.55 (+2.09%) | 12,699 |
| 21 Aug 2009 | INR | 266.3 | 268 | 261.5 | 265.15 | 265.15 | -4.05 (-1.50%) | 133,730 |
| 20 Aug 2009 | INR | 278.8 | 278.8 | 267 | 269.2 | 269.2 | -3.4 (-1.25%) | 13,783 |
