| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 306 | 329.8 | 293 | 324.1 | 324.1 | +24.1 (+8.03%) | 6,957 |
| 30 Sep 2009 | INR | 332 | 332 | 282.1 | 300 | 300 | -1.9 (-0.63%) | 7,107 |
| 29 Sep 2009 | INR | 286.1 | 302 | 286.1 | 301.9 | 301.9 | +7.9 (+2.69%) | 181 |
| 25 Sep 2009 | INR | 295 | 320 | 288.2 | 294 | 294 | +0.9 (+0.31%) | 3,203 |
| 24 Sep 2009 | INR | 297 | 319.85 | 293.1 | 293.1 | 293.1 | -6.9 (-2.30%) | 222 |
| 23 Sep 2009 | INR | 300 | 320 | 295 | 300 | 300 | -11.15 (-3.58%) | 2,815 |
| 22 Sep 2009 | INR | 283 | 320.9 | 283 | 311.15 | 311.15 | +6.15 (+2.02%) | 1,830 |
| 18 Sep 2009 | INR | 295 | 315 | 295 | 305 | 305 | +9.05 (+3.06%) | 754 |
| 17 Sep 2009 | INR | 285 | 304 | 285 | 295.95 | 295.95 | +0.95 (+0.32%) | 1,572 |
| 16 Sep 2009 | INR | 292.45 | 295 | 289.9 | 295 | 295 | +6.75 (+2.34%) | 812 |
| 15 Sep 2009 | INR | 274.05 | 288.25 | 274.05 | 288.25 | 288.25 | +15.25 (+5.59%) | 733 |
| 14 Sep 2009 | INR | 289.9 | 289.9 | 267.25 | 273 | 273 | -12.5 (-4.38%) | 2,248 |
| 11 Sep 2009 | INR | 275 | 287.95 | 272 | 285.5 | 285.5 | +9.4 (+3.40%) | 1,865 |
| 10 Sep 2009 | INR | 272.1 | 286 | 272.1 | 276.1 | 276.1 | -10.6 (-3.70%) | 230 |
| 9 Sep 2009 | INR | 280 | 295 | 269 | 286.7 | 286.7 | -0.3 (-0.10%) | 1,000 |
| 8 Sep 2009 | INR | 279.05 | 302 | 278.65 | 287 | 287 | -0.7 (-0.24%) | 493 |
| 7 Sep 2009 | INR | 285.1 | 295 | 280 | 287.7 | 287.7 | +2.6 (+0.91%) | 696 |
| 4 Sep 2009 | INR | 282 | 295 | 281 | 285.1 | 285.1 | -8.9 (-3.03%) | 979 |
| 3 Sep 2009 | INR | 275 | 294.5 | 275 | 294 | 294 | +10 (+3.52%) | 1,042 |
| 2 Sep 2009 | INR | 297 | 297 | 284 | 284 | 284 | -4 (-1.39%) | 1,632 |
| 1 Sep 2009 | INR | 285 | 293 | 273 | 288 | 288 | +5 (+1.77%) | 1,367 |
| 31 Aug 2009 | INR | 263 | 284 | 263 | 283 | 283 | +7.9 (+2.87%) | 575 |
| 28 Aug 2009 | INR | 276.15 | 285 | 275.1 | 275.1 | 275.1 | -6.9 (-2.45%) | 568 |
| 27 Aug 2009 | INR | 293.8 | 293.8 | 280.6 | 282 | 282 | +1 (+0.36%) | 2,244 |
| 26 Aug 2009 | INR | 283 | 288.45 | 280 | 281 | 281 | +6 (+2.18%) | 1,991 |
| 25 Aug 2009 | INR | 275 | 281 | 266.05 | 275 | 275 | +6.8 (+2.54%) | 1,349 |
| 24 Aug 2009 | INR | 272.5 | 275 | 260 | 268.2 | 268.2 | +3.2 (+1.21%) | 938 |
| 21 Aug 2009 | INR | 270 | 270 | 261 | 265 | 265 | 0.0 (0.0%) | 1,236 |
| 20 Aug 2009 | INR | 275 | 275.1 | 265 | 265 | 265 | -5.15 (-1.91%) | 4,562 |
| 19 Aug 2009 | INR | 262 | 275 | 255 | 270.15 | 270.15 | +5.15 (+1.94%) | 1,281 |
