| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 385.65 | 385.65 | 385.65 | 385.65 | 385.65 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 385 | 389.95 | 382 | 385.65 | 385.65 | +5.4 (+1.42%) | 5,377 |
| 9 Oct 2009 | INR | 374 | 387.8 | 374 | 380.25 | 380.25 | +0.25 (+0.07%) | 16,239 |
| 8 Oct 2009 | INR | 345.7 | 387 | 345.7 | 380 | 380 | -1.3 (-0.34%) | 13,723 |
| 7 Oct 2009 | INR | 387.1 | 395 | 377 | 381.3 | 381.3 | -5.2 (-1.35%) | 29,575 |
| 6 Oct 2009 | INR | 390.65 | 402 | 376.05 | 386.5 | 386.5 | -4.15 (-1.06%) | 32,655 |
| 5 Oct 2009 | INR | 411.5 | 415 | 388.05 | 390.65 | 390.65 | -14.9 (-3.67%) | 41,383 |
| 1 Oct 2009 | INR | 400 | 417.95 | 400 | 405.55 | 405.55 | -6.45 (-1.57%) | 19,424 |
| 30 Sep 2009 | INR | 400 | 420.5 | 400 | 412 | 412 | +9.35 (+2.32%) | 30,117 |
| 29 Sep 2009 | INR | 411 | 416.4 | 397.1 | 402.65 | 402.65 | -7.15 (-1.74%) | 18,438 |
| 25 Sep 2009 | INR | 405 | 417.9 | 405 | 409.8 | 409.8 | -0.65 (-0.16%) | 16,521 |
| 24 Sep 2009 | INR | 405.05 | 421 | 405.05 | 410.45 | 410.45 | -6.95 (-1.67%) | 29,594 |
| 23 Sep 2009 | INR | 417 | 426.9 | 416 | 417.4 | 417.4 | -5.6 (-1.32%) | 13,957 |
| 22 Sep 2009 | INR | 419.9 | 437 | 419 | 423 | 423 | +4.85 (+1.16%) | 71,475 |
| 18 Sep 2009 | INR | 400.1 | 426.9 | 400.1 | 418.15 | 418.15 | +5.8 (+1.41%) | 24,636 |
| 17 Sep 2009 | INR | 420 | 421 | 409 | 412.35 | 412.35 | -1.8 (-0.43%) | 20,325 |
| 16 Sep 2009 | INR | 423 | 432 | 412 | 414.15 | 414.15 | -5.95 (-1.42%) | 38,119 |
| 15 Sep 2009 | INR | 405.3 | 438.2 | 405.3 | 420.1 | 420.1 | +9 (+2.19%) | 139,962 |
| 14 Sep 2009 | INR | 375.5 | 421.85 | 375.5 | 411.1 | 411.1 | +19.65 (+5.02%) | 71,651 |
| 11 Sep 2009 | INR | 375 | 403 | 375 | 391.45 | 391.45 | -1.75 (-0.45%) | 11,326 |
| 10 Sep 2009 | INR | 369.8 | 404 | 369.8 | 393.2 | 393.2 | -4.45 (-1.12%) | 17,710 |
| 9 Sep 2009 | INR | 388.5 | 403 | 388.5 | 397.65 | 397.65 | -1.3 (-0.33%) | 12,060 |
| 8 Sep 2009 | INR | 403.6 | 411 | 397.5 | 398.95 | 398.95 | -0.3 (-0.08%) | 28,571 |
| 7 Sep 2009 | INR | 390 | 420 | 390 | 399.25 | 399.25 | +1.55 (+0.39%) | 27,616 |
| 4 Sep 2009 | INR | 396.25 | 405 | 394 | 397.7 | 397.7 | -2.65 (-0.66%) | 24,944 |
| 3 Sep 2009 | INR | 399 | 408.7 | 398.05 | 400.35 | 400.35 | +1.25 (+0.31%) | 37,323 |
| 2 Sep 2009 | INR | 388 | 410 | 388 | 399.1 | 399.1 | +5.5 (+1.40%) | 53,505 |
| 1 Sep 2009 | INR | 388.1 | 418.9 | 352.6 | 393.6 | 393.6 | -10.8 (-2.67%) | 120,903 |
| 31 Aug 2009 | INR | 395 | 418 | 388 | 404.4 | 404.4 | +22.5 (+5.89%) | 205,622 |
| 28 Aug 2009 | INR | 372 | 388.8 | 372 | 381.9 | 381.9 | +3 (+0.79%) | 30,927 |
