| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 258.25 | 264.35 | 234.55 | 261.3 | 261.3 | +0.9 (+0.35%) | 2,544,125 |
| 1 Oct 2009 | INR | 267.6 | 268.5 | 258.25 | 260.4 | 260.4 | -7.7 (-2.87%) | 2,681,339 |
| 30 Sep 2009 | INR | 269 | 271.45 | 265.65 | 268.1 | 268.1 | +1.1 (+0.41%) | 2,729,030 |
| 29 Sep 2009 | INR | 261.25 | 269.5 | 261.25 | 267 | 267 | +8 (+3.09%) | 3,602,956 |
| 25 Sep 2009 | INR | 260.5 | 264.4 | 257 | 259 | 259 | -4 (-1.52%) | 3,216,340 |
| 24 Sep 2009 | INR | 258 | 263.8 | 251.7 | 263 | 263 | +0.15 (+0.06%) | 4,639,379 |
| 23 Sep 2009 | INR | 269.9 | 271.45 | 261.6 | 262.85 | 262.85 | -7.45 (-2.76%) | 3,139,173 |
| 22 Sep 2009 | INR | 272.8 | 274 | 268.2 | 270.3 | 270.3 | -1.95 (-0.72%) | 3,046,152 |
| 18 Sep 2009 | INR | 270 | 277.7 | 269.6 | 272.25 | 272.25 | +2.65 (+0.98%) | 6,729,709 |
| 17 Sep 2009 | INR | 266 | 274.35 | 261.4 | 269.6 | 269.6 | +5.4 (+2.04%) | 7,874,729 |
| 16 Sep 2009 | INR | 267.9 | 268.8 | 261 | 264.2 | 264.2 | -2.25 (-0.84%) | 3,007,683 |
| 15 Sep 2009 | INR | 263 | 266.9 | 260.3 | 266.45 | 266.45 | +5.75 (+2.21%) | 3,919,317 |
| 14 Sep 2009 | INR | 260.45 | 263.35 | 257 | 260.7 | 260.7 | +0.7 (+0.27%) | 4,200,567 |
| 11 Sep 2009 | INR | 262.4 | 262.8 | 251.1 | 260 | 260 | +1.95 (+0.76%) | 4,139,777 |
| 10 Sep 2009 | INR | 269.9 | 272.8 | 256.5 | 258.05 | 258.05 | -6.6 (-2.49%) | 4,295,033 |
| 9 Sep 2009 | INR | 264 | 270.4 | 262 | 264.65 | 264.65 | -1.4 (-0.53%) | 3,218,047 |
| 8 Sep 2009 | INR | 271.9 | 272.3 | 262.8 | 266.05 | 266.05 | -3.9 (-1.44%) | 4,047,533 |
| 7 Sep 2009 | INR | 261.05 | 270 | 261.05 | 269.95 | 269.95 | +9.25 (+3.55%) | 4,266,433 |
| 4 Sep 2009 | INR | 257.5 | 262 | 247.5 | 260.7 | 260.7 | +4.85 (+1.90%) | 5,810,055 |
| 3 Sep 2009 | INR | 260 | 262.7 | 254 | 255.85 | 255.85 | -3.85 (-1.48%) | 3,030,888 |
| 2 Sep 2009 | INR | 254 | 262.5 | 252 | 259.7 | 259.7 | +2.45 (+0.95%) | 5,926,820 |
| 1 Sep 2009 | INR | 273.9 | 274.9 | 256 | 257.25 | 257.25 | -10.95 (-4.08%) | 5,691,832 |
| 31 Aug 2009 | INR | 268.5 | 273.4 | 265.5 | 268.2 | 268.2 | -3.15 (-1.16%) | 6,681,442 |
| 28 Aug 2009 | INR | 263.4 | 275.3 | 263 | 271.35 | 271.35 | +7.4 (+2.80%) | 8,974,280 |
| 27 Aug 2009 | INR | 257.8 | 267.8 | 252.25 | 263.95 | 263.95 | +6.85 (+2.66%) | 10,820,317 |
| 26 Aug 2009 | INR | 257.4 | 264 | 255.25 | 257.1 | 257.1 | +0.75 (+0.29%) | 7,569,254 |
| 25 Aug 2009 | INR | 253 | 260.95 | 250.5 | 256.35 | 256.35 | +2.35 (+0.93%) | 9,375,240 |
| 24 Aug 2009 | INR | 248.5 | 255.35 | 243.4 | 254 | 254 | +12.2 (+5.05%) | 7,704,071 |
| 21 Aug 2009 | INR | 233 | 243.45 | 226.1 | 241.8 | 241.8 | +7.2 (+3.07%) | 7,638,530 |
| 20 Aug 2009 | INR | 232.5 | 236.45 | 231.9 | 234.6 | 234.6 | +4.95 (+2.16%) | 3,032,630 |
