| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 263 | 272 | 258.2 | 265.05 | 265.05 | +12.3 (+4.87%) | 73,600 |
| 29 Sep 2009 | INR | 242 | 267 | 241 | 252.75 | 252.75 | +11.95 (+4.96%) | 226,630 |
| 25 Sep 2009 | INR | 239 | 246 | 232 | 240.8 | 240.8 | +6.2 (+2.64%) | 173,610 |
| 24 Sep 2009 | INR | 227.55 | 237.65 | 227.55 | 234.6 | 234.6 | +0.5 (+0.21%) | 85,190 |
| 23 Sep 2009 | INR | 230.1 | 242.5 | 230.1 | 234.1 | 234.1 | +3.05 (+1.32%) | 145,120 |
| 22 Sep 2009 | INR | 217 | 238 | 216.85 | 231.05 | 231.05 | +15.15 (+7.02%) | 197,000 |
| 18 Sep 2009 | INR | 220.95 | 222 | 215.1 | 215.9 | 215.9 | -1.1 (-0.51%) | 132,490 |
| 17 Sep 2009 | INR | 217 | 227 | 214.05 | 217 | 217 | -1.05 (-0.48%) | 232,760 |
| 16 Sep 2009 | INR | 228.95 | 228.95 | 215 | 218.05 | 218.05 | -4.5 (-2.02%) | 34,500 |
| 15 Sep 2009 | INR | 223.95 | 224 | 219.95 | 222.55 | 222.55 | +1.35 (+0.61%) | 79,360 |
| 14 Sep 2009 | INR | 219.15 | 225.75 | 219.15 | 221.2 | 221.2 | -3.05 (-1.36%) | 26,540 |
| 11 Sep 2009 | INR | 224.95 | 225 | 216.35 | 224.25 | 224.25 | +1.95 (+0.88%) | 37,050 |
| 10 Sep 2009 | INR | 223 | 225 | 220 | 222.3 | 222.3 | +0.3 (+0.14%) | 34,830 |
| 9 Sep 2009 | INR | 218.7 | 224.7 | 214.95 | 222 | 222 | +6.3 (+2.92%) | 139,260 |
| 8 Sep 2009 | INR | 225.4 | 225.4 | 214.2 | 215.7 | 215.7 | -5.65 (-2.55%) | 80,110 |
| 7 Sep 2009 | INR | 223 | 227 | 219.1 | 221.35 | 221.35 | +1 (+0.45%) | 238,260 |
| 4 Sep 2009 | INR | 222 | 222.45 | 215.15 | 220.35 | 220.35 | +6.95 (+3.26%) | 112,360 |
| 3 Sep 2009 | INR | 222 | 222 | 212.5 | 213.4 | 213.4 | -1.95 (-0.91%) | 81,330 |
| 2 Sep 2009 | INR | 217 | 217 | 210.3 | 215.35 | 215.35 | -0.15 (-0.07%) | 66,530 |
| 1 Sep 2009 | INR | 227.8 | 230.75 | 214.25 | 215.5 | 215.5 | -8.4 (-3.75%) | 128,660 |
| 31 Aug 2009 | INR | 218 | 229.5 | 216 | 223.9 | 223.9 | +8.05 (+3.73%) | 222,930 |
| 28 Aug 2009 | INR | 213 | 224.5 | 209.2 | 215.85 | 215.85 | +6.25 (+2.98%) | 119,110 |
| 27 Aug 2009 | INR | 210 | 216 | 208.2 | 209.6 | 209.6 | +1.75 (+0.84%) | 83,970 |
| 26 Aug 2009 | INR | 214 | 214 | 207.15 | 207.85 | 207.85 | -1.95 (-0.93%) | 66,400 |
| 25 Aug 2009 | INR | 213 | 214.4 | 208 | 209.8 | 209.8 | -1.35 (-0.64%) | 90,350 |
| 24 Aug 2009 | INR | 217 | 218 | 210.3 | 211.15 | 211.15 | +0.7 (+0.33%) | 94,220 |
| 21 Aug 2009 | INR | 213.85 | 214.9 | 210 | 210.45 | 210.45 | +0.5 (+0.24%) | 95,430 |
| 20 Aug 2009 | INR | 214.9 | 218.5 | 209.15 | 209.95 | 209.95 | -1.95 (-0.92%) | 111,450 |
| 19 Aug 2009 | INR | 214 | 215 | 210.25 | 211.9 | 211.9 | +1.4 (+0.67%) | 133,110 |
| 18 Aug 2009 | INR | 216 | 216 | 203.2 | 210.5 | 210.5 | +5.25 (+2.56%) | 47,660 |
