| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 231 | 238.3 | 231 | 235.95 | 235.95 | 0.0 (0.0%) | 521,836 |
| 1 Oct 2009 | INR | 240 | 252.9 | 234.65 | 235.95 | 235.95 | -1.55 (-0.65%) | 1,764,605 |
| 30 Sep 2009 | INR | 235.4 | 239.9 | 234.5 | 237.5 | 237.5 | +2.6 (+1.11%) | 763,735 |
| 29 Sep 2009 | INR | 229 | 238.4 | 228.7 | 234.9 | 234.9 | +7.5 (+3.30%) | 1,624,419 |
| 25 Sep 2009 | INR | 217.9 | 229 | 217.2 | 227.4 | 227.4 | +7.85 (+3.58%) | 1,306,252 |
| 24 Sep 2009 | INR | 220 | 222 | 217.5 | 219.55 | 219.55 | -0.35 (-0.16%) | 362,097 |
| 23 Sep 2009 | INR | 225 | 226.4 | 219 | 219.9 | 219.9 | -3.55 (-1.59%) | 193,557 |
| 22 Sep 2009 | INR | 225 | 226.6 | 221.6 | 223.45 | 223.45 | +1.55 (+0.70%) | 423,954 |
| 18 Sep 2009 | INR | 217 | 223.8 | 215.7 | 221.9 | 221.9 | +4.55 (+2.09%) | 902,001 |
| 17 Sep 2009 | INR | 221.45 | 221.6 | 216.2 | 217.35 | 217.35 | -2.05 (-0.93%) | 335,083 |
| 16 Sep 2009 | INR | 219 | 221.6 | 217.5 | 219.4 | 219.4 | +2.6 (+1.20%) | 355,380 |
| 15 Sep 2009 | INR | 216.9 | 221.85 | 214.95 | 216.8 | 216.8 | +1.5 (+0.70%) | 406,462 |
| 14 Sep 2009 | INR | 222.4 | 222.4 | 213.05 | 215.3 | 215.3 | -3.9 (-1.78%) | 298,967 |
| 11 Sep 2009 | INR | 228.1 | 230 | 218 | 219.2 | 219.2 | -5.9 (-2.62%) | 518,256 |
| 10 Sep 2009 | INR | 224.9 | 228.5 | 223.3 | 225.1 | 225.1 | +0.1 (+0.04%) | 386,403 |
| 9 Sep 2009 | INR | 223.8 | 226.4 | 221.3 | 225 | 225 | +0.8 (+0.36%) | 301,580 |
| 8 Sep 2009 | INR | 225.7 | 230.9 | 222.4 | 224.2 | 224.2 | +0.35 (+0.16%) | 533,145 |
| 7 Sep 2009 | INR | 223.7 | 226.45 | 222.65 | 223.85 | 223.85 | +1.65 (+0.74%) | 306,483 |
| 4 Sep 2009 | INR | 228.1 | 229.5 | 215 | 222.2 | 222.2 | -4.05 (-1.79%) | 698,268 |
| 3 Sep 2009 | INR | 222 | 228 | 219.5 | 226.25 | 226.25 | +6.8 (+3.10%) | 1,125,447 |
| 2 Sep 2009 | INR | 214.6 | 222.1 | 214.35 | 219.45 | 219.45 | +3.15 (+1.46%) | 631,214 |
| 1 Sep 2009 | INR | 220 | 224.85 | 215.25 | 216.3 | 216.3 | -0.85 (-0.39%) | 1,020,628 |
| 31 Aug 2009 | INR | 215 | 220.5 | 211.65 | 217.15 | 217.15 | +1.8 (+0.84%) | 714,983 |
| 28 Aug 2009 | INR | 220.95 | 221 | 213.7 | 215.35 | 215.35 | -3.65 (-1.67%) | 400,186 |
| 27 Aug 2009 | INR | 218 | 221.9 | 215.9 | 219 | 219 | +1.45 (+0.67%) | 611,374 |
| 26 Aug 2009 | INR | 218 | 221.4 | 216.5 | 217.55 | 217.55 | +1.45 (+0.67%) | 581,387 |
| 25 Aug 2009 | INR | 214 | 219.5 | 212 | 216.1 | 216.1 | +2.5 (+1.17%) | 774,577 |
| 24 Aug 2009 | INR | 210.5 | 218.4 | 210.15 | 213.6 | 213.6 | +6.6 (+3.19%) | 1,077,498 |
| 21 Aug 2009 | INR | 211 | 219.5 | 202 | 207 | 207 | -7.45 (-3.47%) | 1,249,017 |
| 20 Aug 2009 | INR | 226 | 226.5 | 212 | 214.45 | 214.45 | -8.75 (-3.92%) | 1,655,650 |
