| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 362 | 371 | 362 | 363.9 | 242.6 | -9.2 (-2.47%) | 4,960 |
| 1 Oct 2009 | INR | 385 | 385 | 368.5 | 373.1 | 248.7333 | +0.6 (+0.16%) | 3,382 |
| 30 Sep 2009 | INR | 355 | 382 | 355 | 372.5 | 248.3333 | +13.4 (+3.73%) | 20,124 |
| 29 Sep 2009 | INR | 375 | 376.4 | 359 | 359.1 | 239.4 | -9.95 (-2.70%) | 4,868 |
| 25 Sep 2009 | INR | 362.1 | 388 | 362.1 | 369.05 | 246.0333 | -2.3 (-0.62%) | 15,511 |
| 24 Sep 2009 | INR | 357 | 380 | 351.2 | 371.35 | 247.5667 | +5.95 (+1.63%) | 14,795 |
| 23 Sep 2009 | INR | 363 | 370 | 360 | 365.4 | 243.6 | +3.65 (+1.01%) | 9,367 |
| 22 Sep 2009 | INR | 345 | 365 | 338.1 | 361.75 | 241.1667 | +19.6 (+5.73%) | 13,498 |
| 18 Sep 2009 | INR | 348 | 361.9 | 340.1 | 342.15 | 228.1 | -5.85 (-1.68%) | 17,513 |
| 17 Sep 2009 | INR | 357.5 | 360.95 | 340 | 348 | 232 | -9.45 (-2.64%) | 5,905 |
| 16 Sep 2009 | INR | 357 | 361 | 348.25 | 357.45 | 238.3 | +8 (+2.29%) | 7,900 |
| 15 Sep 2009 | INR | 347 | 355 | 346 | 349.45 | 232.9667 | +1.45 (+0.42%) | 2,650 |
| 14 Sep 2009 | INR | 361 | 364 | 348 | 348 | 232 | -15.6 (-4.29%) | 8,196 |
| 11 Sep 2009 | INR | 340 | 373 | 330 | 363.6 | 242.4 | +22.75 (+6.67%) | 21,398 |
| 10 Sep 2009 | INR | 351.8 | 351.8 | 335.3 | 340.85 | 227.2333 | -6.15 (-1.77%) | 3,811 |
| 9 Sep 2009 | INR | 357.5 | 357.5 | 345 | 347 | 231.3333 | +1.95 (+0.57%) | 3,148 |
| 8 Sep 2009 | INR | 355.15 | 364.7 | 345.05 | 345.05 | 230.0333 | -13.05 (-3.64%) | 6,188 |
| 7 Sep 2009 | INR | 370 | 370 | 352 | 358.1 | 238.7333 | +5.1 (+1.44%) | 4,041 |
| 4 Sep 2009 | INR | 351 | 359.8 | 351 | 353 | 235.3333 | -6 (-1.67%) | 3,527 |
| 3 Sep 2009 | INR | 366 | 366 | 355.6 | 359 | 239.3333 | +1.1 (+0.31%) | 1,182 |
| 2 Sep 2009 | INR | 360 | 370.05 | 355 | 357.9 | 238.6 | -1.7 (-0.47%) | 8,237 |
| 1 Sep 2009 | INR | 365 | 378.95 | 355 | 359.6 | 239.7333 | 0.0 (0.0%) | 12,041 |
| 31 Aug 2009 | INR | 349.7 | 382 | 334 | 359.6 | 239.7333 | +6.15 (+1.74%) | 37,785 |
| 28 Aug 2009 | INR | 348 | 356 | 340 | 353.45 | 235.6333 | +10.1 (+2.94%) | 8,963 |
| 27 Aug 2009 | INR | 353.45 | 353.45 | 335.1 | 343.35 | 228.9 | -2.55 (-0.74%) | 11,753 |
| 26 Aug 2009 | INR | 350 | 368 | 335 | 345.9 | 230.6 | +0.35 (+0.10%) | 32,716 |
| 25 Aug 2009 | INR | 312.5 | 345.55 | 301.25 | 345.55 | 230.3667 | +31.4 (+10.00%) | 11,238 |
| 24 Aug 2009 | INR | 316 | 319.5 | 311.05 | 314.15 | 209.4333 | +0.1 (+0.03%) | 1,969 |
| 21 Aug 2009 | INR | 317 | 323.8 | 308 | 314.05 | 209.3667 | -2.6 (-0.82%) | 3,197 |
| 20 Aug 2009 | INR | 328 | 328 | 315.1 | 316.65 | 211.1 | -9.2 (-2.82%) | 6,606 |
