| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 304 | 304 | 294 | 294 | 58.8 | -6.15 (-2.05%) | 24,528 |
| 30 Sep 2009 | INR | 299.75 | 302.4 | 294.1 | 300.15 | 60.03 | +2.35 (+0.79%) | 33,824 |
| 29 Sep 2009 | INR | 298.25 | 300.5 | 296.65 | 297.8 | 59.56 | -0.45 (-0.15%) | 28,876 |
| 25 Sep 2009 | INR | 294.7 | 298.25 | 293 | 298.25 | 59.65 | +4.25 (+1.45%) | 38,605 |
| 24 Sep 2009 | INR | 292 | 298.9 | 292 | 294 | 58.8 | +3.7 (+1.27%) | 28,946 |
| 23 Sep 2009 | INR | 295 | 301 | 290.3 | 290.3 | 58.06 | +0.2 (+0.07%) | 67,798 |
| 22 Sep 2009 | INR | 292.95 | 299.7 | 289 | 290.1 | 58.02 | -4.9 (-1.66%) | 31,264 |
| 18 Sep 2009 | INR | 282 | 300 | 281 | 295 | 59 | +12.9 (+4.57%) | 45,077 |
| 17 Sep 2009 | INR | 281.7 | 292 | 278.5 | 282.1 | 56.42 | +5.25 (+1.90%) | 325,786 |
| 16 Sep 2009 | INR | 276 | 278 | 271 | 276.85 | 55.37 | +5.9 (+2.18%) | 34,393 |
| 15 Sep 2009 | INR | 263 | 281.9 | 263 | 270.95 | 54.19 | +10.95 (+4.21%) | 59,197 |
| 14 Sep 2009 | INR | 278.8 | 278.8 | 255 | 260 | 52 | +2.75 (+1.07%) | 21,724 |
| 11 Sep 2009 | INR | 252 | 263 | 252 | 257.25 | 51.45 | +5.35 (+2.12%) | 49,720 |
| 10 Sep 2009 | INR | 243 | 256 | 243 | 251.9 | 50.38 | +8.65 (+3.56%) | 39,329 |
| 9 Sep 2009 | INR | 239 | 248.5 | 239 | 243.25 | 48.65 | -4.75 (-1.92%) | 8,366 |
| 8 Sep 2009 | INR | 259.65 | 259.65 | 244.55 | 248 | 49.6 | +2.9 (+1.18%) | 6,601 |
| 7 Sep 2009 | INR | 233.35 | 251 | 233.3 | 245.1 | 49.02 | +4.1 (+1.70%) | 11,858 |
| 4 Sep 2009 | INR | 243.95 | 243.95 | 241 | 241 | 48.2 | -1.5 (-0.62%) | 12,742 |
| 3 Sep 2009 | INR | 246.2 | 249.5 | 242.5 | 242.5 | 48.5 | +0.5 (+0.21%) | 5,839 |
| 2 Sep 2009 | INR | 245 | 252 | 242 | 242 | 48.4 | -10 (-3.97%) | 8,622 |
| 1 Sep 2009 | INR | 280.45 | 280.45 | 247 | 252 | 50.4 | +3.05 (+1.23%) | 34,020 |
| 31 Aug 2009 | INR | 242 | 248.95 | 242 | 248.95 | 49.79 | +5.85 (+2.41%) | 13,767 |
| 28 Aug 2009 | INR | 246 | 254 | 242.5 | 243.1 | 48.62 | -3.9 (-1.58%) | 34,604 |
| 27 Aug 2009 | INR | 251 | 253 | 241.15 | 247 | 49.4 | -4.25 (-1.69%) | 10,018 |
| 26 Aug 2009 | INR | 240.1 | 252 | 240.1 | 251.25 | 50.25 | +7.55 (+3.10%) | 42,275 |
| 25 Aug 2009 | INR | 249.9 | 257.4 | 242.1 | 243.7 | 48.74 | -1.8 (-0.73%) | 14,232 |
| 24 Aug 2009 | INR | 233.5 | 250 | 232.65 | 245.5 | 49.1 | +9.5 (+4.03%) | 40,990 |
| 21 Aug 2009 | INR | 232 | 237 | 231.05 | 236 | 47.2 | +2 (+0.85%) | 15,079 |
| 20 Aug 2009 | INR | 226.1 | 239 | 226.1 | 234 | 46.8 | -2 (-0.85%) | 13,039 |
| 19 Aug 2009 | INR | 235 | 239.8 | 233.3 | 236 | 47.2 | +1 (+0.43%) | 14,537 |
