| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | INR | 259.19 | 264.53 | 249.6 | 261.21 | 261.21 | +2.27 (+0.88%) | 34,734 |
| 5 Oct 2009 | INR | 258.95 | 262.83 | 254.72 | 258.94 | 258.94 | -0.01 (0.0%) | 32,578 |
| 1 Oct 2009 | INR | 246.67 | 261.33 | 246.67 | 258.95 | 258.95 | +3.65 (+1.43%) | 62,452 |
| 30 Sep 2009 | INR | 256 | 258.35 | 249.61 | 255.3 | 255.3 | -0.2 (-0.08%) | 104,245 |
| 29 Sep 2009 | INR | 252.8 | 257.03 | 252.8 | 255.5 | 255.5 | +0.94 (+0.37%) | 20,194 |
| 25 Sep 2009 | INR | 249.6 | 262.61 | 249.6 | 254.56 | 254.56 | +3.48 (+1.39%) | 117,450 |
| 24 Sep 2009 | INR | 247.47 | 253.87 | 243.21 | 251.08 | 251.08 | +3.62 (+1.46%) | 57,661 |
| 23 Sep 2009 | INR | 252.35 | 252.5 | 243.57 | 247.46 | 247.46 | +1.81 (+0.74%) | 85,327 |
| 22 Sep 2009 | INR | 247.47 | 254.27 | 242.13 | 245.65 | 245.65 | -2.72 (-1.10%) | 47,039 |
| 18 Sep 2009 | INR | 234.69 | 250.45 | 231.47 | 248.37 | 248.37 | +14.62 (+6.25%) | 393,319 |
| 17 Sep 2009 | INR | 236.31 | 244.05 | 230.4 | 233.75 | 233.75 | -2.56 (-1.08%) | 4,884,035 |
| 16 Sep 2009 | INR | 237.86 | 242.77 | 233.76 | 236.31 | 236.31 | +1.02 (+0.43%) | 206,161 |
| 15 Sep 2009 | INR | 237.35 | 237.7 | 232.96 | 235.29 | 235.29 | -2.06 (-0.87%) | 44,405 |
| 14 Sep 2009 | INR | 239.36 | 242.13 | 232.53 | 237.35 | 237.35 | -2.68 (-1.12%) | 1,188,520 |
| 11 Sep 2009 | INR | 245.55 | 246.39 | 236.81 | 240.03 | 240.03 | -5.1 (-2.08%) | 29,714 |
| 10 Sep 2009 | INR | 250.66 | 250.66 | 235.11 | 245.13 | 245.13 | +0.84 (+0.34%) | 2,048,301 |
| 9 Sep 2009 | INR | 250.67 | 250.67 | 242.35 | 244.29 | 244.29 | -6.8 (-2.71%) | 298,669 |
| 8 Sep 2009 | INR | 251.09 | 253.43 | 247.52 | 251.09 | 251.09 | -2.93 (-1.15%) | 42,272 |
| 7 Sep 2009 | INR | 249.6 | 255.57 | 249.6 | 254.02 | 254.02 | +2.72 (+1.08%) | 12,469 |
| 4 Sep 2009 | INR | 250.67 | 253.65 | 248.02 | 251.3 | 251.3 | -1.79 (-0.71%) | 13,116 |
| 3 Sep 2009 | INR | 248.95 | 254.93 | 244.78 | 253.09 | 253.09 | +6.73 (+2.73%) | 135,539 |
| 2 Sep 2009 | INR | 245.55 | 252.75 | 245.55 | 246.36 | 246.36 | -3.17 (-1.27%) | 8,887 |
| 1 Sep 2009 | INR | 252.8 | 255.79 | 245.33 | 249.53 | 249.53 | -3.3 (-1.31%) | 871,293 |
| 31 Aug 2009 | INR | 257.86 | 257.92 | 250.7 | 252.83 | 252.83 | +2.49 (+0.99%) | 50,489 |
| 28 Aug 2009 | INR | 256 | 258.13 | 249.51 | 250.34 | 250.34 | -5.45 (-2.13%) | 492,150 |
| 27 Aug 2009 | INR | 257.6 | 259.84 | 251.8 | 255.79 | 255.79 | -0.72 (-0.28%) | 1,121,592 |
| 26 Aug 2009 | INR | 268.8 | 269.65 | 254.31 | 256.51 | 256.51 | -7.67 (-2.90%) | 38,583 |
| 25 Aug 2009 | INR | 263.25 | 268.59 | 258.56 | 264.18 | 264.18 | +0.46 (+0.17%) | 116,522 |
| 24 Aug 2009 | INR | 251.73 | 269.21 | 249.82 | 263.72 | 263.72 | +6.85 (+2.67%) | 46,017 |
| 21 Aug 2009 | INR | 247.58 | 258.56 | 247.58 | 256.87 | 256.87 | +5.26 (+2.09%) | 37,655 |
