| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | INR | 484 | 487.9 | 473.05 | 480.5 | 240.25 | +7.1 (+1.50%) | 11,579 |
| 16 Sep 2009 | INR | 437.7 | 477 | 437.7 | 473.4 | 236.7 | +36.15 (+8.27%) | 24,266 |
| 15 Sep 2009 | INR | 430.55 | 444 | 426.5 | 437.25 | 218.625 | +8.25 (+1.92%) | 9,830 |
| 14 Sep 2009 | INR | 431.9 | 431.9 | 423 | 429 | 214.5 | +8.6 (+2.05%) | 1,435 |
| 11 Sep 2009 | INR | 426.4 | 426.4 | 414 | 420.4 | 210.2 | +0.65 (+0.15%) | 2,238 |
| 10 Sep 2009 | INR | 435.9 | 436 | 419 | 419.75 | 209.875 | -4.05 (-0.96%) | 3,429 |
| 9 Sep 2009 | INR | 422 | 440 | 422 | 423.8 | 211.9 | -14.1 (-3.22%) | 6,290 |
| 8 Sep 2009 | INR | 432 | 449.95 | 431.45 | 437.9 | 218.95 | -6.6 (-1.48%) | 4,212 |
| 7 Sep 2009 | INR | 424.35 | 449 | 421.15 | 444.5 | 222.25 | +22.25 (+5.27%) | 7,863 |
| 4 Sep 2009 | INR | 420 | 431.85 | 415.6 | 422.25 | 211.125 | +2.25 (+0.54%) | 2,185 |
| 3 Sep 2009 | INR | 427.5 | 435.05 | 410.25 | 420 | 210 | +2 (+0.48%) | 4,822 |
| 2 Sep 2009 | INR | 434.9 | 434.9 | 415 | 418 | 209 | -11.5 (-2.68%) | 2,408 |
| 1 Sep 2009 | INR | 430 | 443.75 | 425.85 | 429.5 | 214.75 | -7.9 (-1.81%) | 3,270 |
| 31 Aug 2009 | INR | 428.95 | 442 | 425 | 437.4 | 218.7 | +15.45 (+3.66%) | 6,524 |
| 28 Aug 2009 | INR | 422 | 447.7 | 418 | 421.95 | 210.975 | +5.4 (+1.30%) | 10,355 |
| 27 Aug 2009 | INR | 415 | 428 | 406.25 | 416.55 | 208.275 | +1.05 (+0.25%) | 9,843 |
| 26 Aug 2009 | INR | 448.9 | 452.9 | 409 | 415.5 | 207.75 | -26.3 (-5.95%) | 28,867 |
| 25 Aug 2009 | INR | 456 | 474.5 | 435 | 441.8 | 220.9 | -30.45 (-6.45%) | 17,496 |
| 24 Aug 2009 | INR | 460 | 477 | 450 | 472.25 | 236.125 | +26.2 (+5.87%) | 16,760 |
| 21 Aug 2009 | INR | 418 | 449.5 | 410 | 446.05 | 223.025 | +36.65 (+8.95%) | 16,553 |
| 20 Aug 2009 | INR | 418.55 | 449.75 | 404 | 409.4 | 204.7 | +3.3 (+0.81%) | 26,557 |
| 19 Aug 2009 | INR | 406 | 459 | 400 | 406.1 | 203.05 | -4.2 (-1.02%) | 134,379 |
| 18 Aug 2009 | INR | 393 | 416 | 383 | 410.3 | 205.15 | +30.15 (+7.93%) | 7,587 |
| 17 Aug 2009 | INR | 396.1 | 396.1 | 380 | 380.15 | 190.075 | -20.15 (-5.03%) | 5,685 |
| 14 Aug 2009 | INR | 405 | 405 | 390 | 400.3 | 200.15 | -9.5 (-2.32%) | 4,100 |
| 13 Aug 2009 | INR | 382.85 | 416.45 | 380 | 409.8 | 204.9 | +21.75 (+5.60%) | 14,383 |
| 12 Aug 2009 | INR | 361.1 | 396.5 | 361.1 | 388.05 | 194.025 | +10 (+2.65%) | 18,101 |
| 11 Aug 2009 | INR | 370 | 389 | 370 | 378.05 | 189.025 | +10.8 (+2.94%) | 4,069 |
| 10 Aug 2009 | INR | 352 | 405 | 345.2 | 367.25 | 183.625 | +32.25 (+9.63%) | 15,525 |
| 7 Aug 2009 | INR | 368.2 | 373 | 331.1 | 335 | 167.5 | -41.3 (-10.98%) | 3,785 |
