| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2009 | INR | 161.75 | 172.7 | 160.05 | 165.3 | 165.3 | +3.3 (+2.04%) | 5,452 |
| 12 Oct 2009 | INR | 158 | 167.5 | 155 | 162 | 162 | +3 (+1.89%) | 1,472 |
| 9 Oct 2009 | INR | 161 | 162.4 | 153.55 | 159 | 159 | +3.5 (+2.25%) | 3,145 |
| 8 Oct 2009 | INR | 161.5 | 166.5 | 155.15 | 155.5 | 155.5 | -11.5 (-6.89%) | 5,479 |
| 7 Oct 2009 | INR | 164.5 | 175 | 164 | 167 | 167 | +2.5 (+1.52%) | 4,941 |
| 6 Oct 2009 | INR | 174.7 | 174.7 | 164.5 | 164.5 | 164.5 | -6.7 (-3.91%) | 1,921 |
| 5 Oct 2009 | INR | 174.95 | 178 | 168 | 171.2 | 171.2 | -2.85 (-1.64%) | 6,795 |
| 1 Oct 2009 | INR | 185 | 190 | 172 | 174.05 | 174.05 | -12.45 (-6.68%) | 15,255 |
| 30 Sep 2009 | INR | 176 | 197 | 176 | 186.5 | 186.5 | +14.5 (+8.43%) | 176,502 |
| 29 Sep 2009 | INR | 168.95 | 189 | 159.8 | 172 | 172 | +10 (+6.17%) | 97,975 |
| 25 Sep 2009 | INR | 165 | 166.95 | 159.95 | 162 | 162 | -2 (-1.22%) | 5,477 |
| 24 Sep 2009 | INR | 158 | 165 | 156 | 164 | 164 | +6 (+3.80%) | 8,715 |
| 23 Sep 2009 | INR | 156.35 | 160 | 152 | 158 | 158 | +2.45 (+1.58%) | 10,349 |
| 22 Sep 2009 | INR | 152.25 | 158.7 | 149.95 | 155.55 | 155.55 | +8.55 (+5.82%) | 11,112 |
| 18 Sep 2009 | INR | 145 | 150 | 144 | 147 | 147 | +4 (+2.80%) | 31,047 |
| 17 Sep 2009 | INR | 140 | 144.85 | 140 | 143 | 143 | +2.95 (+2.11%) | 2,042 |
| 16 Sep 2009 | INR | 142 | 145 | 140.05 | 140.05 | 140.05 | -2.05 (-1.44%) | 1,666 |
| 15 Sep 2009 | INR | 143.35 | 146.8 | 141.6 | 142.1 | 142.1 | -1.9 (-1.32%) | 5,611 |
| 14 Sep 2009 | INR | 150 | 150 | 141.85 | 144 | 144 | -4 (-2.70%) | 1,697 |
| 11 Sep 2009 | INR | 146 | 149.35 | 145 | 148 | 148 | +1.15 (+0.78%) | 26,772 |
| 10 Sep 2009 | INR | 148.2 | 149.5 | 141.55 | 146.85 | 146.85 | +6.85 (+4.89%) | 7,548 |
| 9 Sep 2009 | INR | 146.95 | 149 | 140 | 140 | 140 | -6 (-4.11%) | 8,343 |
| 8 Sep 2009 | INR | 157 | 162.5 | 138 | 146 | 146 | -8.5 (-5.50%) | 104,955 |
| 7 Sep 2009 | INR | 158.5 | 158.5 | 153 | 154.5 | 154.5 | +2.5 (+1.64%) | 1,063 |
| 4 Sep 2009 | INR | 155 | 157.5 | 152 | 152 | 152 | -1.25 (-0.82%) | 1,016 |
| 3 Sep 2009 | INR | 150 | 158.5 | 145 | 153.25 | 153.25 | -0.2 (-0.13%) | 3,853 |
| 2 Sep 2009 | INR | 150 | 153.45 | 149 | 153.45 | 153.45 | +3.45 (+2.30%) | 1,246 |
| 1 Sep 2009 | INR | 150 | 152.5 | 147 | 150 | 150 | +0.05 (+0.03%) | 9,243 |
| 31 Aug 2009 | INR | 152.5 | 155 | 148.05 | 149.95 | 149.95 | -3.05 (-1.99%) | 1,755 |
| 28 Aug 2009 | INR | 158 | 160 | 147 | 153 | 153 | -2.5 (-1.61%) | 5,902 |
