| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 395 | 408.5 | 383.05 | 390 | 390 | -8.4 (-2.11%) | 1,181 |
| 30 Sep 2009 | INR | 369.9 | 407.95 | 369.85 | 398.4 | 398.4 | +28.4 (+7.68%) | 11,210 |
| 29 Sep 2009 | INR | 374 | 374 | 357.1 | 370 | 370 | 0.0 (0.0%) | 8,536 |
| 25 Sep 2009 | INR | 348 | 385.05 | 342.05 | 370 | 370 | +20 (+5.71%) | 8,013 |
| 24 Sep 2009 | INR | 355 | 361.8 | 350 | 350 | 350 | -5 (-1.41%) | 550 |
| 23 Sep 2009 | INR | 370 | 373.95 | 355 | 355 | 355 | -15 (-4.05%) | 1,191 |
| 22 Sep 2009 | INR | 359.8 | 374 | 352.5 | 370 | 370 | +20 (+5.71%) | 2,526 |
| 18 Sep 2009 | INR | 359.85 | 360 | 349.95 | 350 | 350 | -9.5 (-2.64%) | 902 |
| 17 Sep 2009 | INR | 360 | 360 | 345.6 | 359.5 | 359.5 | -2.55 (-0.70%) | 773 |
| 16 Sep 2009 | INR | 350.45 | 368.85 | 350.1 | 362.05 | 362.05 | +7.05 (+1.99%) | 1,283 |
| 15 Sep 2009 | INR | 361.95 | 364.9 | 350 | 355 | 355 | +5 (+1.43%) | 876 |
| 14 Sep 2009 | INR | 340 | 350 | 335 | 350 | 350 | +10 (+2.94%) | 487 |
| 11 Sep 2009 | INR | 335.05 | 349.65 | 326.05 | 340 | 340 | -3.7 (-1.08%) | 4,972 |
| 10 Sep 2009 | INR | 352.4 | 355 | 342.2 | 343.7 | 343.7 | -7.7 (-2.19%) | 691 |
| 9 Sep 2009 | INR | 368 | 368 | 350 | 351.4 | 351.4 | -15.85 (-4.32%) | 1,351 |
| 8 Sep 2009 | INR | 367.1 | 373.45 | 367.1 | 367.25 | 367.25 | +0.25 (+0.07%) | 2,043 |
| 7 Sep 2009 | INR | 365.95 | 384.5 | 360 | 367 | 367 | +31 (+9.23%) | 2,972 |
| 4 Sep 2009 | INR | 321.1 | 336.75 | 320 | 336 | 336 | +15.25 (+4.75%) | 1,637 |
| 3 Sep 2009 | INR | 317.75 | 320.9 | 315.05 | 320.75 | 320.75 | -3.15 (-0.97%) | 718 |
| 2 Sep 2009 | INR | 336.8 | 336.8 | 316.5 | 323.9 | 323.9 | -0.9 (-0.28%) | 577 |
| 1 Sep 2009 | INR | 346.5 | 346.5 | 324.8 | 324.8 | 324.8 | -12.4 (-3.68%) | 965 |
| 31 Aug 2009 | INR | 341.4 | 341.4 | 337.2 | 337.2 | 337.2 | -17.7 (-4.99%) | 1,038 |
| 28 Aug 2009 | INR | 374 | 385 | 354.2 | 354.9 | 354.9 | -17.9 (-4.80%) | 1,116 |
| 27 Aug 2009 | INR | 369.95 | 372.85 | 354.05 | 372.8 | 372.8 | +17.7 (+4.98%) | 5,522 |
| 26 Aug 2009 | INR | 359 | 363 | 347 | 355.1 | 355.1 | -4.9 (-1.36%) | 3,407 |
| 25 Aug 2009 | INR | 349.95 | 360 | 349.95 | 360 | 360 | +6.3 (+1.78%) | 988 |
| 24 Aug 2009 | INR | 375 | 375 | 350 | 353.7 | 353.7 | -7.3 (-2.02%) | 2,614 |
| 21 Aug 2009 | INR | 367.8 | 367.8 | 351 | 361 | 361 | +10.7 (+3.05%) | 10,910 |
| 20 Aug 2009 | INR | 349.8 | 350.3 | 349.15 | 350.3 | 350.3 | +16.65 (+4.99%) | 936 |
| 19 Aug 2009 | INR | 320 | 333.65 | 320 | 333.65 | 333.65 | +15.85 (+4.99%) | 4,843 |
