| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 269.7 | 272.15 | 262.05 | 264.05 | 264.05 | -8.2 (-3.01%) | 799,887 |
| 1 Oct 2009 | INR | 271 | 276.4 | 270.5 | 272.25 | 272.25 | -0.2 (-0.07%) | 977,710 |
| 30 Sep 2009 | INR | 274 | 274.4 | 267.55 | 272.45 | 272.45 | +2.3 (+0.85%) | 938,209 |
| 29 Sep 2009 | INR | 276.95 | 279 | 268.5 | 270.15 | 270.15 | -1.3 (-0.48%) | 870,211 |
| 25 Sep 2009 | INR | 263.25 | 276.6 | 263 | 271.45 | 271.45 | +4.25 (+1.59%) | 1,819,594 |
| 24 Sep 2009 | INR | 258 | 269 | 255.1 | 267.2 | 267.2 | +5.45 (+2.08%) | 1,396,050 |
| 23 Sep 2009 | INR | 268.35 | 269.7 | 260.3 | 261.75 | 261.75 | -6.65 (-2.48%) | 753,610 |
| 22 Sep 2009 | INR | 263 | 271.8 | 261 | 268.4 | 268.4 | +7.2 (+2.76%) | 1,781,169 |
| 18 Sep 2009 | INR | 263 | 263.9 | 252.55 | 261.2 | 261.2 | -0.85 (-0.32%) | 1,589,508 |
| 17 Sep 2009 | INR | 270 | 274.3 | 259 | 262.05 | 262.05 | -5.7 (-2.13%) | 1,507,535 |
| 16 Sep 2009 | INR | 269 | 271.15 | 262 | 267.75 | 267.75 | +2.4 (+0.90%) | 1,308,829 |
| 15 Sep 2009 | INR | 264.5 | 269.5 | 263.65 | 265.35 | 265.35 | +3.05 (+1.16%) | 1,601,668 |
| 14 Sep 2009 | INR | 247 | 264.9 | 242.1 | 262.3 | 262.3 | +12.45 (+4.98%) | 2,889,769 |
| 11 Sep 2009 | INR | 254.15 | 256 | 244.5 | 249.85 | 249.85 | -2.7 (-1.07%) | 2,133,856 |
| 10 Sep 2009 | INR | 261.8 | 264.8 | 251.15 | 252.55 | 252.55 | -5.55 (-2.15%) | 1,322,953 |
| 9 Sep 2009 | INR | 265 | 265.6 | 256.05 | 258.1 | 258.1 | -5.9 (-2.23%) | 1,190,579 |
| 8 Sep 2009 | INR | 267.75 | 271 | 261.7 | 264 | 264 | -2.75 (-1.03%) | 1,810,662 |
| 7 Sep 2009 | INR | 258.85 | 268.2 | 256.7 | 266.75 | 266.75 | +10.9 (+4.26%) | 2,028,310 |
| 4 Sep 2009 | INR | 250 | 257.5 | 246.7 | 255.85 | 255.85 | +9.25 (+3.75%) | 2,601,248 |
| 3 Sep 2009 | INR | 256.3 | 257.45 | 245.25 | 246.6 | 246.6 | -3 (-1.20%) | 2,952,558 |
| 2 Sep 2009 | INR | 255 | 261.95 | 247.15 | 249.6 | 249.6 | -9.8 (-3.78%) | 5,343,899 |
| 1 Sep 2009 | INR | 276 | 280.4 | 255 | 259.4 | 259.4 | -14.7 (-5.36%) | 4,004,395 |
| 31 Aug 2009 | INR | 268 | 277 | 263.2 | 274.1 | 274.1 | +2.95 (+1.09%) | 1,941,712 |
| 28 Aug 2009 | INR | 269.85 | 283.95 | 266.8 | 271.15 | 271.15 | +0.8 (+0.30%) | 3,548,447 |
| 27 Aug 2009 | INR | 275 | 275 | 263 | 270.35 | 270.35 | -9.25 (-3.31%) | 2,741,161 |
| 26 Aug 2009 | INR | 286 | 292.2 | 272.1 | 279.6 | 279.6 | -4.6 (-1.62%) | 4,657,697 |
| 25 Aug 2009 | INR | 276.55 | 286 | 267.9 | 284.2 | 284.2 | +9.05 (+3.29%) | 4,659,612 |
| 24 Aug 2009 | INR | 260 | 277.95 | 260 | 275.15 | 275.15 | +19.55 (+7.65%) | 4,220,785 |
| 21 Aug 2009 | INR | 237 | 257.4 | 235 | 255.6 | 255.6 | +21.15 (+9.02%) | 5,065,265 |
| 20 Aug 2009 | INR | 231.6 | 237.25 | 230.65 | 234.45 | 234.45 | +5.6 (+2.45%) | 941,164 |
