| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 312.4 | 322 | 310.8 | 314.35 | 314.35 | -6.45 (-2.01%) | 108,256 |
| 1 Oct 2009 | INR | 315 | 324.7 | 310.1 | 320.8 | 320.8 | +7.1 (+2.26%) | 120,688 |
| 30 Sep 2009 | INR | 310 | 316.5 | 309.1 | 313.7 | 313.7 | +0.8 (+0.26%) | 110,515 |
| 29 Sep 2009 | INR | 320 | 322 | 309.05 | 312.9 | 312.9 | -3.25 (-1.03%) | 201,692 |
| 25 Sep 2009 | INR | 320.45 | 321.95 | 314 | 316.15 | 316.15 | -4.1 (-1.28%) | 95,296 |
| 24 Sep 2009 | INR | 312.6 | 326 | 312.6 | 320.25 | 320.25 | -0.9 (-0.28%) | 117,282 |
| 23 Sep 2009 | INR | 314.75 | 328.25 | 310.25 | 321.15 | 321.15 | +8.6 (+2.75%) | 369,881 |
| 22 Sep 2009 | INR | 310 | 315 | 306.05 | 312.55 | 312.55 | +4.4 (+1.43%) | 137,053 |
| 18 Sep 2009 | INR | 310 | 313.8 | 305.25 | 308.15 | 308.15 | -5.2 (-1.66%) | 92,011 |
| 17 Sep 2009 | INR | 318 | 320.95 | 309.1 | 313.35 | 313.35 | +0.75 (+0.24%) | 178,069 |
| 16 Sep 2009 | INR | 321 | 322.8 | 309.15 | 312.6 | 312.6 | -4.1 (-1.29%) | 96,338 |
| 15 Sep 2009 | INR | 308 | 319.8 | 308 | 316.7 | 316.7 | +9.9 (+3.23%) | 147,683 |
| 14 Sep 2009 | INR | 305 | 307.85 | 297.25 | 306.8 | 306.8 | +1.25 (+0.41%) | 93,575 |
| 11 Sep 2009 | INR | 313.7 | 313.7 | 303.5 | 305.55 | 305.55 | -3.7 (-1.20%) | 104,776 |
| 10 Sep 2009 | INR | 319 | 319 | 306 | 309.25 | 309.25 | -3.9 (-1.25%) | 264,170 |
| 9 Sep 2009 | INR | 321.2 | 323 | 310.6 | 313.15 | 313.15 | -8.05 (-2.51%) | 37,897 |
| 8 Sep 2009 | INR | 322.2 | 334 | 318 | 321.2 | 321.2 | +0.35 (+0.11%) | 121,534 |
| 7 Sep 2009 | INR | 315 | 323 | 315 | 320.85 | 320.85 | +5.65 (+1.79%) | 75,723 |
| 4 Sep 2009 | INR | 312 | 317.7 | 307 | 315.2 | 315.2 | +5.25 (+1.69%) | 55,151 |
| 3 Sep 2009 | INR | 315 | 316 | 306.1 | 309.95 | 309.95 | -0.2 (-0.06%) | 55,665 |
| 2 Sep 2009 | INR | 307 | 316.95 | 305 | 310.15 | 310.15 | -2.8 (-0.89%) | 192,895 |
| 1 Sep 2009 | INR | 328 | 334.8 | 306 | 312.95 | 312.95 | -11.55 (-3.56%) | 187,729 |
| 31 Aug 2009 | INR | 319.9 | 332 | 319.85 | 324.5 | 324.5 | +1.85 (+0.57%) | 286,310 |
| 28 Aug 2009 | INR | 302 | 328.7 | 302 | 322.65 | 322.65 | +13.1 (+4.23%) | 368,804 |
| 27 Aug 2009 | INR | 310.9 | 314 | 302.1 | 309.55 | 309.55 | -1.7 (-0.55%) | 144,967 |
| 26 Aug 2009 | INR | 310 | 314.9 | 307.35 | 311.25 | 311.25 | +4.8 (+1.57%) | 198,422 |
| 25 Aug 2009 | INR | 296 | 309.95 | 296 | 306.45 | 306.45 | +6.8 (+2.27%) | 247,586 |
| 24 Aug 2009 | INR | 289.95 | 301.8 | 289 | 299.65 | 299.65 | +12.45 (+4.33%) | 108,709 |
| 21 Aug 2009 | INR | 280 | 288.5 | 278.5 | 287.2 | 287.2 | +5.3 (+1.88%) | 61,220 |
| 20 Aug 2009 | INR | 276 | 283.65 | 273.5 | 281.9 | 281.9 | +9.95 (+3.66%) | 46,420 |
