| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | INR | 334.1 | 339.8 | 332.25 | 338.35 | 225.5667 | +2.85 (+0.85%) | 8,814 |
| 15 Sep 2009 | INR | 323.1 | 340 | 323.1 | 335.5 | 223.6667 | +8 (+2.44%) | 13,850 |
| 14 Sep 2009 | INR | 328 | 330 | 325.5 | 327.5 | 218.3333 | -1.5 (-0.46%) | 7,670 |
| 11 Sep 2009 | INR | 321 | 336.5 | 321 | 329 | 219.3333 | -0.4 (-0.12%) | 4,125 |
| 10 Sep 2009 | INR | 338.5 | 342.8 | 328 | 329.4 | 219.6 | -3.3 (-0.99%) | 8,086 |
| 9 Sep 2009 | INR | 341 | 341 | 332.7 | 332.7 | 221.8 | -6.3 (-1.86%) | 5,493 |
| 8 Sep 2009 | INR | 340 | 344 | 337.65 | 339 | 226 | -1.4 (-0.41%) | 9,448 |
| 7 Sep 2009 | INR | 336 | 342 | 336 | 340.4 | 226.9333 | +7.75 (+2.33%) | 12,406 |
| 4 Sep 2009 | INR | 332.5 | 338.9 | 330.3 | 332.65 | 221.7667 | +0.25 (+0.08%) | 7,885 |
| 3 Sep 2009 | INR | 338.5 | 340 | 331.05 | 332.4 | 221.6 | -1.55 (-0.46%) | 3,907 |
| 2 Sep 2009 | INR | 331 | 341 | 331 | 333.95 | 222.6333 | -1.65 (-0.49%) | 8,657 |
| 1 Sep 2009 | INR | 345 | 348 | 332.25 | 335.6 | 223.7333 | -9 (-2.61%) | 24,174 |
| 31 Aug 2009 | INR | 335 | 347.95 | 335 | 344.6 | 229.7333 | +6.9 (+2.04%) | 12,670 |
| 28 Aug 2009 | INR | 331.1 | 347 | 331.1 | 337.7 | 225.1333 | -4 (-1.17%) | 12,609 |
| 27 Aug 2009 | INR | 338 | 353.5 | 333.1 | 341.7 | 227.8 | +3.55 (+1.05%) | 35,018 |
| 26 Aug 2009 | INR | 310 | 345 | 310 | 338.15 | 225.4333 | -0.15 (-0.04%) | 13,721 |
| 25 Aug 2009 | INR | 365.3 | 365.3 | 336 | 338.3 | 225.5333 | -11.35 (-3.25%) | 36,797 |
| 24 Aug 2009 | INR | 327.05 | 354.4 | 324.15 | 349.65 | 233.1 | +26.75 (+8.28%) | 112,100 |
| 21 Aug 2009 | INR | 326 | 330 | 320.1 | 322.9 | 215.2667 | -5.05 (-1.54%) | 21,381 |
| 20 Aug 2009 | INR | 323.85 | 330 | 323.85 | 327.95 | 218.6333 | +5.1 (+1.58%) | 18,961 |
| 19 Aug 2009 | INR | 329.95 | 334 | 320.1 | 322.85 | 215.2333 | -7.1 (-2.15%) | 18,559 |
| 18 Aug 2009 | INR | 326.05 | 335.85 | 326.05 | 329.95 | 219.9667 | +3.9 (+1.20%) | 58,278 |
| 17 Aug 2009 | INR | 326.1 | 337.5 | 325 | 326.05 | 217.3667 | -11.8 (-3.49%) | 19,687 |
| 14 Aug 2009 | INR | 345.95 | 349 | 335.25 | 337.85 | 225.2333 | -8.15 (-2.36%) | 21,087 |
| 13 Aug 2009 | INR | 337 | 348.2 | 335.6 | 346 | 230.6667 | +13.15 (+3.95%) | 74,817 |
| 12 Aug 2009 | INR | 338.75 | 341.25 | 331 | 332.85 | 221.9 | -7.5 (-2.20%) | 54,538 |
| 11 Aug 2009 | INR | 347.8 | 347.8 | 330.1 | 340.35 | 226.9 | +3.55 (+1.05%) | 92,026 |
| 10 Aug 2009 | INR | 347.95 | 348 | 333 | 336.8 | 224.5333 | -5.65 (-1.65%) | 60,889 |
| 7 Aug 2009 | INR | 345 | 354 | 336.25 | 342.45 | 228.3 | -6.15 (-1.76%) | 71,126 |
| 6 Aug 2009 | INR | 352.95 | 367.3 | 346 | 348.6 | 232.4 | -0.2 (-0.06%) | 201,546 |
