| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | INR | 0 | 0 | 0 | 217.5 | 217.5 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 215 | 218.9 | 212 | 217.5 | 217.5 | +0.95 (+0.44%) | 162,850 |
| 24 Sep 2009 | INR | 217.3 | 217.3 | 207.2 | 216.55 | 216.55 | -3.45 (-1.57%) | 177,790 |
| 23 Sep 2009 | INR | 225 | 225 | 218 | 220 | 220 | -5.8 (-2.57%) | 35,350 |
| 22 Sep 2009 | INR | 217.5 | 230.15 | 217.5 | 225.8 | 225.8 | +8.35 (+3.84%) | 73,110 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 217.45 | 217.45 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 214.1 | 223.9 | 213 | 217.45 | 217.45 | -2.5 (-1.14%) | 153,510 |
| 17 Sep 2009 | INR | 224 | 224 | 215 | 219.95 | 219.95 | +3.95 (+1.83%) | 192,230 |
| 16 Sep 2009 | INR | 211 | 220 | 211 | 216 | 216 | +1 (+0.47%) | 165,620 |
| 15 Sep 2009 | INR | 210 | 215 | 206.25 | 215 | 215 | +4.05 (+1.92%) | 177,040 |
| 14 Sep 2009 | INR | 211.1 | 214.3 | 205.15 | 210.95 | 210.95 | -0.15 (-0.07%) | 204,650 |
| 11 Sep 2009 | INR | 225.95 | 225.95 | 205.05 | 211.1 | 211.1 | -10.9 (-4.91%) | 121,780 |
| 10 Sep 2009 | INR | 236.9 | 236.9 | 222 | 222 | 222 | -3.2 (-1.42%) | 311,290 |
| 9 Sep 2009 | INR | 219 | 242.95 | 218.6 | 225.2 | 225.2 | +2.65 (+1.19%) | 288,120 |
| 8 Sep 2009 | INR | 217 | 230 | 217 | 222.55 | 222.55 | +3.6 (+1.64%) | 160,710 |
| 7 Sep 2009 | INR | 208 | 221.95 | 207.5 | 218.95 | 218.95 | +10.35 (+4.96%) | 14,060 |
| 4 Sep 2009 | INR | 219 | 219 | 207 | 208.6 | 208.6 | -3.45 (-1.63%) | 16,810 |
| 3 Sep 2009 | INR | 206 | 217.5 | 205.5 | 212.05 | 212.05 | +6.75 (+3.29%) | 8,670 |
| 2 Sep 2009 | INR | 220 | 220 | 204.3 | 205.3 | 205.3 | -10 (-4.64%) | 24,860 |
| 1 Sep 2009 | INR | 225 | 232 | 210.45 | 215.3 | 215.3 | -11.2 (-4.94%) | 32,900 |
| 31 Aug 2009 | INR | 232.5 | 235.5 | 225 | 226.5 | 226.5 | -9.95 (-4.21%) | 42,200 |
| 28 Aug 2009 | INR | 247 | 247 | 226.45 | 236.45 | 236.45 | -0.65 (-0.27%) | 30,310 |
| 27 Aug 2009 | INR | 240 | 245 | 233 | 237.1 | 237.1 | +4.75 (+2.04%) | 47,800 |
| 26 Aug 2009 | INR | 260 | 272.9 | 226.9 | 232.35 | 232.35 | -15.8 (-6.37%) | 468,780 |
| 25 Aug 2009 | INR | 212 | 248.15 | 212 | 248.15 | 248.15 | +41.35 (+20.00%) | 597,770 |
| 24 Aug 2009 | INR | 177 | 206.8 | 177 | 206.8 | 206.8 | +33 (+18.99%) | 220,500 |
| 21 Aug 2009 | INR | 169.75 | 173.8 | 169.75 | 173.8 | 173.8 | +1.3 (+0.75%) | 10,790 |
| 20 Aug 2009 | INR | 173.5 | 173.5 | 166.8 | 172.5 | 172.5 | +2.55 (+1.50%) | 35,720 |
| 19 Aug 2009 | INR | 166 | 173.5 | 166 | 169.95 | 169.95 | +0.75 (+0.44%) | 39,810 |
| 18 Aug 2009 | INR | 170 | 174.8 | 169.2 | 169.2 | 169.2 | -0.8 (-0.47%) | 2,720 |
