| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 370 | 383.95 | 370 | 383 | 191.5 | 0.0 (0.0%) | 1,938 |
| 1 Oct 2009 | INR | 384.85 | 384.85 | 381 | 383 | 191.5 | +2 (+0.52%) | 1,143 |
| 30 Sep 2009 | INR | 376 | 384 | 376 | 381 | 190.5 | -0.95 (-0.25%) | 1,408 |
| 29 Sep 2009 | INR | 384.7 | 384.7 | 376 | 381.95 | 190.975 | +2.1 (+0.55%) | 1,473 |
| 25 Sep 2009 | INR | 383.5 | 383.5 | 372.2 | 379.85 | 189.925 | -0.05 (-0.01%) | 1,672 |
| 24 Sep 2009 | INR | 370 | 384 | 370 | 379.9 | 189.95 | +5.8 (+1.55%) | 1,380 |
| 23 Sep 2009 | INR | 394 | 394 | 372.6 | 374.1 | 187.05 | -3.9 (-1.03%) | 1,748 |
| 22 Sep 2009 | INR | 385.55 | 385.55 | 375 | 378 | 189 | +3.3 (+0.88%) | 1,335 |
| 18 Sep 2009 | INR | 372.55 | 378 | 372.5 | 374.7 | 187.35 | +0.25 (+0.07%) | 1,515 |
| 17 Sep 2009 | INR | 378 | 379 | 372.25 | 374.45 | 187.225 | -2.75 (-0.73%) | 1,558 |
| 16 Sep 2009 | INR | 384 | 384 | 372.1 | 377.2 | 188.6 | +1.25 (+0.33%) | 1,231 |
| 15 Sep 2009 | INR | 378.45 | 380 | 375 | 375.95 | 187.975 | +0.5 (+0.13%) | 1,780 |
| 14 Sep 2009 | INR | 368 | 382 | 368 | 375.45 | 187.725 | +1.65 (+0.44%) | 971 |
| 11 Sep 2009 | INR | 399 | 399 | 373 | 373.8 | 186.9 | -5.1 (-1.35%) | 1,617 |
| 10 Sep 2009 | INR | 377 | 383 | 377 | 378.9 | 189.45 | +0.9 (+0.24%) | 1,818 |
| 9 Sep 2009 | INR | 385 | 386 | 376.05 | 378 | 189 | -2.15 (-0.57%) | 1,330 |
| 8 Sep 2009 | INR | 381.2 | 392.5 | 378.85 | 380.15 | 190.075 | -4.35 (-1.13%) | 3,489 |
| 7 Sep 2009 | INR | 376.15 | 397.8 | 376.15 | 384.5 | 192.25 | +0.65 (+0.17%) | 3,370 |
| 4 Sep 2009 | INR | 414.9 | 414.9 | 380 | 383.85 | 191.925 | -12.55 (-3.17%) | 6,502 |
| 3 Sep 2009 | INR | 400 | 408 | 388.75 | 396.4 | 198.2 | -24 (-5.71%) | 11,186 |
| 2 Sep 2009 | INR | 418 | 423 | 415.05 | 420.4 | 210.2 | +3.5 (+0.84%) | 9,968 |
| 1 Sep 2009 | INR | 439 | 439 | 410 | 416.9 | 208.45 | -3.3 (-0.79%) | 8,109 |
| 31 Aug 2009 | INR | 440 | 440 | 410 | 420.2 | 210.1 | +13.25 (+3.26%) | 14,856 |
| 28 Aug 2009 | INR | 401 | 408 | 401 | 406.95 | 203.475 | +11.2 (+2.83%) | 7,346 |
| 27 Aug 2009 | INR | 395 | 403 | 393.1 | 395.75 | 197.875 | +0.95 (+0.24%) | 13,875 |
| 26 Aug 2009 | INR | 395 | 396.85 | 392 | 394.8 | 197.4 | +1.85 (+0.47%) | 9,503 |
| 25 Aug 2009 | INR | 389 | 396 | 387 | 392.95 | 196.475 | +2.6 (+0.67%) | 16,982 |
| 24 Aug 2009 | INR | 404 | 404 | 388 | 390.35 | 195.175 | +1.45 (+0.37%) | 14,150 |
| 21 Aug 2009 | INR | 393 | 393 | 383 | 388.9 | 194.45 | +2.75 (+0.71%) | 3,674 |
| 20 Aug 2009 | INR | 380 | 389.45 | 380 | 386.15 | 193.075 | +6.35 (+1.67%) | 2,422 |
