| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | INR | 292 | 300 | 291 | 292.3 | 58.46 | -1.25 (-0.43%) | 238,465 |
| 22 Sep 2009 | INR | 299 | 300 | 289.05 | 293.55 | 58.71 | +0.2 (+0.07%) | 237,370 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 293.35 | 58.67 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 288 | 300 | 280.3 | 293.35 | 58.67 | +11.25 (+3.99%) | 327,785 |
| 17 Sep 2009 | INR | 284 | 291 | 280 | 282.1 | 56.42 | +5.55 (+2.01%) | 276,050 |
| 16 Sep 2009 | INR | 275.5 | 279 | 271 | 276.55 | 55.31 | +6.6 (+2.44%) | 208,125 |
| 15 Sep 2009 | INR | 260 | 281 | 260 | 269.95 | 53.99 | +11.05 (+4.27%) | 423,900 |
| 14 Sep 2009 | INR | 258.25 | 261.75 | 255 | 258.9 | 51.78 | -0.35 (-0.14%) | 169,205 |
| 11 Sep 2009 | INR | 252 | 262.4 | 252 | 259.25 | 51.85 | +8.5 (+3.39%) | 294,635 |
| 10 Sep 2009 | INR | 244 | 256 | 243 | 250.75 | 50.15 | +6.85 (+2.81%) | 251,545 |
| 9 Sep 2009 | INR | 248 | 251.7 | 243.05 | 243.9 | 48.78 | -3.3 (-1.33%) | 74,325 |
| 8 Sep 2009 | INR | 245 | 252 | 244 | 247.2 | 49.44 | +3.1 (+1.27%) | 67,910 |
| 7 Sep 2009 | INR | 242 | 252 | 240 | 244.1 | 48.82 | +2.15 (+0.89%) | 54,060 |
| 4 Sep 2009 | INR | 244 | 245.05 | 240 | 241.95 | 48.39 | -1.1 (-0.45%) | 41,035 |
| 3 Sep 2009 | INR | 253.8 | 255 | 242.5 | 243.05 | 48.61 | -1.45 (-0.59%) | 39,635 |
| 2 Sep 2009 | INR | 249 | 254.9 | 243.55 | 244.5 | 48.9 | -8.65 (-3.42%) | 37,160 |
| 1 Sep 2009 | INR | 246 | 255.3 | 245 | 253.15 | 50.63 | +6.7 (+2.72%) | 118,185 |
| 31 Aug 2009 | INR | 244 | 248.05 | 242 | 246.45 | 49.29 | -1.45 (-0.58%) | 64,695 |
| 28 Aug 2009 | INR | 246 | 252.9 | 242.15 | 247.9 | 49.58 | +1.9 (+0.77%) | 195,830 |
| 27 Aug 2009 | INR | 250.95 | 251 | 242.05 | 246 | 49.2 | -3.15 (-1.26%) | 63,980 |
| 26 Aug 2009 | INR | 248.9 | 251.9 | 242 | 249.15 | 49.83 | +6.25 (+2.57%) | 165,705 |
| 25 Aug 2009 | INR | 248 | 256 | 241 | 242.9 | 48.58 | -3.2 (-1.30%) | 85,825 |
| 24 Aug 2009 | INR | 236 | 250 | 233.5 | 246.1 | 49.22 | +12.15 (+5.19%) | 192,060 |
| 21 Aug 2009 | INR | 232 | 239 | 231 | 233.95 | 46.79 | +1.1 (+0.47%) | 85,285 |
| 20 Aug 2009 | INR | 230.1 | 236.9 | 230.1 | 232.85 | 46.57 | -3.15 (-1.33%) | 74,710 |
| 19 Aug 2009 | INR | 235 | 236.9 | 233.1 | 236 | 47.2 | +0.75 (+0.32%) | 365,390 |
| 18 Aug 2009 | INR | 235 | 239.8 | 234 | 235.25 | 47.05 | -1.65 (-0.70%) | 143,950 |
| 17 Aug 2009 | INR | 241.5 | 241.8 | 235.05 | 236.9 | 47.38 | -3.45 (-1.44%) | 91,285 |
| 14 Aug 2009 | INR | 236 | 248 | 236 | 240.35 | 48.07 | +2.5 (+1.05%) | 141,410 |
| 13 Aug 2009 | INR | 235.5 | 246.4 | 235 | 237.85 | 47.57 | +2.4 (+1.02%) | 367,430 |
