| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 232 | 232 | 224.6 | 225.7 | 225.7 | -3.35 (-1.46%) | 72,511 |
| 1 Oct 2009 | INR | 229.9 | 232.9 | 227.2 | 229.05 | 229.05 | -0.45 (-0.20%) | 47,316 |
| 30 Sep 2009 | INR | 219.25 | 237 | 219.25 | 229.5 | 229.5 | -0.5 (-0.22%) | 38,717 |
| 29 Sep 2009 | INR | 232.8 | 233.3 | 229.2 | 230 | 230 | -0.5 (-0.22%) | 54,527 |
| 25 Sep 2009 | INR | 230 | 233.25 | 227.65 | 230.5 | 230.5 | -0.25 (-0.11%) | 121,536 |
| 24 Sep 2009 | INR | 225.1 | 234.3 | 225 | 230.75 | 230.75 | +3.6 (+1.58%) | 158,456 |
| 23 Sep 2009 | INR | 230 | 234 | 225.9 | 227.15 | 227.15 | -4.15 (-1.79%) | 77,721 |
| 22 Sep 2009 | INR | 226 | 232.4 | 226 | 231.3 | 231.3 | +3.6 (+1.58%) | 75,558 |
| 18 Sep 2009 | INR | 230 | 231.45 | 225.25 | 227.7 | 227.7 | -2.2 (-0.96%) | 48,771 |
| 17 Sep 2009 | INR | 237.05 | 237.5 | 228.2 | 229.9 | 229.9 | -4.6 (-1.96%) | 117,448 |
| 16 Sep 2009 | INR | 228 | 237 | 226.5 | 234.5 | 234.5 | +10.1 (+4.50%) | 307,425 |
| 15 Sep 2009 | INR | 223 | 229 | 223 | 224.4 | 224.4 | +1.2 (+0.54%) | 321,784 |
| 14 Sep 2009 | INR | 228.45 | 228.45 | 222.1 | 223.2 | 223.2 | -5.25 (-2.30%) | 87,772 |
| 11 Sep 2009 | INR | 227.9 | 230.25 | 224.55 | 228.45 | 228.45 | +3.5 (+1.56%) | 97,091 |
| 10 Sep 2009 | INR | 226.25 | 232.5 | 224.05 | 224.95 | 224.95 | +0.7 (+0.31%) | 160,483 |
| 9 Sep 2009 | INR | 225.05 | 227.5 | 222.8 | 224.25 | 224.25 | -0.75 (-0.33%) | 172,572 |
| 8 Sep 2009 | INR | 229 | 231.1 | 224.6 | 225 | 225 | -0.65 (-0.29%) | 122,723 |
| 7 Sep 2009 | INR | 230.05 | 234.45 | 224.55 | 225.65 | 225.65 | -4.4 (-1.91%) | 159,936 |
| 4 Sep 2009 | INR | 232 | 232.95 | 225.1 | 230.05 | 230.05 | -1.65 (-0.71%) | 98,624 |
| 3 Sep 2009 | INR | 236 | 236 | 230 | 231.7 | 231.7 | +0.35 (+0.15%) | 59,797 |
| 2 Sep 2009 | INR | 230.25 | 236.7 | 229.15 | 231.35 | 231.35 | -3.5 (-1.49%) | 87,240 |
| 1 Sep 2009 | INR | 244.35 | 245 | 233.15 | 234.85 | 234.85 | -7.4 (-3.05%) | 123,107 |
| 31 Aug 2009 | INR | 239.95 | 248.3 | 236.25 | 242.25 | 242.25 | +0.95 (+0.39%) | 256,834 |
| 28 Aug 2009 | INR | 240.2 | 245.4 | 236.85 | 241.3 | 241.3 | +1.25 (+0.52%) | 201,472 |
| 27 Aug 2009 | INR | 229.95 | 250.5 | 228 | 240.05 | 240.05 | +9.55 (+4.14%) | 547,561 |
| 26 Aug 2009 | INR | 225 | 238.2 | 224.15 | 230.5 | 230.5 | +5.9 (+2.63%) | 277,200 |
| 25 Aug 2009 | INR | 215.2 | 225.75 | 202 | 224.6 | 224.6 | +3.9 (+1.77%) | 113,969 |
| 24 Aug 2009 | INR | 218 | 223.5 | 218 | 220.7 | 220.7 | +1.15 (+0.52%) | 58,672 |
| 21 Aug 2009 | INR | 220 | 224 | 216.35 | 219.55 | 219.55 | +0.25 (+0.11%) | 68,925 |
| 20 Aug 2009 | INR | 214 | 222.4 | 214 | 219.3 | 219.3 | +6.55 (+3.08%) | 94,099 |
