| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 206.9 | 218.7 | 204.6 | 213.6 | 21.36 | +5 (+2.40%) | 560,191 |
| 1 Oct 2009 | INR | 210.95 | 213.25 | 208 | 208.6 | 20.86 | -2.05 (-0.97%) | 182,546 |
| 30 Sep 2009 | INR | 213.9 | 214.5 | 210.05 | 210.65 | 21.065 | -1.6 (-0.75%) | 230,707 |
| 29 Sep 2009 | INR | 213.4 | 216.3 | 211.1 | 212.25 | 21.225 | +0.3 (+0.14%) | 236,219 |
| 25 Sep 2009 | INR | 211 | 218.7 | 209 | 211.95 | 21.195 | -0.4 (-0.19%) | 540,967 |
| 24 Sep 2009 | INR | 208 | 214.5 | 204.65 | 212.35 | 21.235 | +3 (+1.43%) | 475,361 |
| 23 Sep 2009 | INR | 217 | 221 | 208.1 | 209.35 | 20.935 | -5.3 (-2.47%) | 668,296 |
| 22 Sep 2009 | INR | 217.3 | 217.7 | 211 | 214.65 | 21.465 | -1.35 (-0.63%) | 565,282 |
| 18 Sep 2009 | INR | 209.65 | 218.4 | 208 | 216 | 21.6 | +6.35 (+3.03%) | 1,304,431 |
| 17 Sep 2009 | INR | 207.45 | 211 | 203.25 | 209.65 | 20.965 | +4.1 (+1.99%) | 632,257 |
| 16 Sep 2009 | INR | 211.4 | 211.45 | 205 | 205.55 | 20.555 | -2.35 (-1.13%) | 305,785 |
| 15 Sep 2009 | INR | 208.9 | 213.4 | 206 | 207.9 | 20.79 | +2.75 (+1.34%) | 417,281 |
| 14 Sep 2009 | INR | 206.7 | 208 | 200.5 | 205.15 | 20.515 | +0.7 (+0.34%) | 228,714 |
| 11 Sep 2009 | INR | 211.9 | 211.9 | 203.2 | 204.45 | 20.445 | -2.65 (-1.28%) | 271,954 |
| 10 Sep 2009 | INR | 214.9 | 216.75 | 205.2 | 207.1 | 20.71 | -2.85 (-1.36%) | 648,605 |
| 9 Sep 2009 | INR | 212 | 212 | 205.1 | 209.95 | 20.995 | +0.55 (+0.26%) | 351,027 |
| 8 Sep 2009 | INR | 214 | 217.5 | 208 | 209.4 | 20.94 | -3.35 (-1.57%) | 764,704 |
| 7 Sep 2009 | INR | 203 | 214.4 | 202.5 | 212.75 | 21.275 | +11.85 (+5.90%) | 825,807 |
| 4 Sep 2009 | INR | 207.45 | 207.6 | 195.25 | 200.9 | 20.09 | -3.85 (-1.88%) | 583,186 |
| 3 Sep 2009 | INR | 206.9 | 209.9 | 202.65 | 204.75 | 20.475 | +1.6 (+0.79%) | 676,110 |
| 2 Sep 2009 | INR | 209 | 216 | 200 | 203.15 | 20.315 | -8.1 (-3.83%) | 1,226,551 |
| 1 Sep 2009 | INR | 223.3 | 224.85 | 208.25 | 211.25 | 21.125 | -8.05 (-3.67%) | 1,396,166 |
| 31 Aug 2009 | INR | 210.9 | 224 | 210.6 | 219.3 | 21.93 | +6.1 (+2.86%) | 1,888,004 |
| 28 Aug 2009 | INR | 218.9 | 221.65 | 210.05 | 213.2 | 21.32 | -4.05 (-1.86%) | 814,128 |
| 27 Aug 2009 | INR | 208.8 | 226.95 | 204.5 | 217.25 | 21.725 | +10.75 (+5.21%) | 2,224,454 |
| 26 Aug 2009 | INR | 197.7 | 211 | 196.9 | 206.5 | 20.65 | +11.3 (+5.79%) | 1,568,425 |
| 25 Aug 2009 | INR | 190.1 | 197.75 | 190.1 | 195.2 | 19.52 | +4.35 (+2.28%) | 682,540 |
| 24 Aug 2009 | INR | 192.5 | 194.5 | 188.2 | 190.85 | 19.085 | +3.25 (+1.73%) | 527,764 |
| 21 Aug 2009 | INR | 187.1 | 188.9 | 182.65 | 187.6 | 18.76 | +0.1 (+0.05%) | 302,412 |
| 20 Aug 2009 | INR | 188 | 190.4 | 186 | 187.5 | 18.75 | +1.75 (+0.94%) | 229,388 |
