| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2009 | INR | 191 | 205 | 191 | 201.2 | 201.2 | +12.75 (+6.77%) | 2,649,228 |
| 6 Oct 2009 | INR | 194 | 195 | 184.6 | 188.45 | 188.45 | -2.55 (-1.34%) | 572,818 |
| 5 Oct 2009 | INR | 196 | 197.95 | 190 | 191 | 191 | -6.5 (-3.29%) | 411,720 |
| 1 Oct 2009 | INR | 196.9 | 203.7 | 196 | 197.5 | 197.5 | +1.25 (+0.64%) | 690,162 |
| 30 Sep 2009 | INR | 199.25 | 201.9 | 196.1 | 196.25 | 196.25 | -2.1 (-1.06%) | 319,102 |
| 29 Sep 2009 | INR | 202.8 | 202.8 | 197.6 | 198.35 | 198.35 | +0.8 (+0.40%) | 309,944 |
| 25 Sep 2009 | INR | 199.9 | 205 | 197.25 | 197.55 | 197.55 | -3.05 (-1.52%) | 1,104,137 |
| 24 Sep 2009 | INR | 192.5 | 203.25 | 188.7 | 200.6 | 200.6 | +7.5 (+3.88%) | 1,874,381 |
| 23 Sep 2009 | INR | 198.7 | 201 | 192.2 | 193.1 | 193.1 | -4.3 (-2.18%) | 554,718 |
| 22 Sep 2009 | INR | 201.1 | 202.55 | 196.6 | 197.4 | 197.4 | -2.7 (-1.35%) | 380,747 |
| 18 Sep 2009 | INR | 197.85 | 203.7 | 195.15 | 200.1 | 200.1 | +1.95 (+0.98%) | 796,295 |
| 17 Sep 2009 | INR | 205 | 205.25 | 195.05 | 198.15 | 198.15 | -5.15 (-2.53%) | 1,041,850 |
| 16 Sep 2009 | INR | 205.95 | 208.4 | 203 | 203.3 | 203.3 | 0.0 (0.0%) | 1,305,109 |
| 15 Sep 2009 | INR | 203.9 | 207.55 | 199.25 | 203.3 | 203.3 | +1.3 (+0.64%) | 1,844,036 |
| 14 Sep 2009 | INR | 197.7 | 213.3 | 196 | 202 | 202 | +4 (+2.02%) | 5,758,641 |
| 11 Sep 2009 | INR | 180.1 | 202.6 | 176 | 198 | 198 | +21.1 (+11.93%) | 4,562,126 |
| 10 Sep 2009 | INR | 188 | 188.8 | 176.4 | 176.9 | 176.9 | -8.1 (-4.38%) | 575,209 |
| 9 Sep 2009 | INR | 190.8 | 192.4 | 183.65 | 185 | 185 | -5.8 (-3.04%) | 430,368 |
| 8 Sep 2009 | INR | 192 | 194.9 | 187 | 190.8 | 190.8 | -0.2 (-0.10%) | 1,082,906 |
| 7 Sep 2009 | INR | 187 | 192.6 | 184.4 | 191 | 191 | +8.5 (+4.66%) | 970,288 |
| 4 Sep 2009 | INR | 175.4 | 188 | 174.1 | 182.5 | 182.5 | +4 (+2.24%) | 869,391 |
| 3 Sep 2009 | INR | 181 | 182.7 | 176 | 178.5 | 178.5 | -1.5 (-0.83%) | 405,655 |
| 2 Sep 2009 | INR | 176 | 183.2 | 171.25 | 180 | 180 | +2.5 (+1.41%) | 618,113 |
| 1 Sep 2009 | INR | 188 | 197.35 | 174.4 | 177.5 | 177.5 | -11.9 (-6.28%) | 1,555,672 |
| 31 Aug 2009 | INR | 170.8 | 189.4 | 169.5 | 189.4 | 189.4 | +17.3 (+10.05%) | 1,996,327 |
| 28 Aug 2009 | INR | 170.5 | 173.4 | 168 | 172.1 | 172.1 | +3.35 (+1.99%) | 578,109 |
| 27 Aug 2009 | INR | 168.05 | 174.95 | 168 | 168.75 | 168.75 | -1.65 (-0.97%) | 634,268 |
| 26 Aug 2009 | INR | 165.6 | 174.4 | 165.6 | 170.4 | 170.4 | +4.9 (+2.96%) | 1,102,740 |
| 25 Aug 2009 | INR | 163.75 | 172 | 162.1 | 165.5 | 165.5 | +2.5 (+1.53%) | 1,071,416 |
| 24 Aug 2009 | INR | 153.4 | 166 | 153.2 | 163 | 163 | +11.25 (+7.41%) | 1,421,517 |
