| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | INR | 1,676 | 1,730 | 1,587 | 1,666 | 1,666 | +15 (+0.91%) | 27,156 |
| 17 Sep 2009 | INR | 1,689 | 1,700 | 1,642 | 1,651 | 1,651 | -15 (-0.90%) | 8,134 |
| 16 Sep 2009 | INR | 1,710 | 1,729 | 1,660 | 1,666 | 1,666 | -33 (-1.94%) | 10,912 |
| 15 Sep 2009 | INR | 1,601 | 1,738 | 1,601 | 1,699 | 1,699 | +98 (+6.12%) | 66,234 |
| 14 Sep 2009 | INR | 1,640 | 1,650 | 1,589 | 1,601 | 1,601 | -22 (-1.36%) | 8,380 |
| 11 Sep 2009 | INR | 1,662 | 1,690 | 1,615 | 1,623 | 1,623 | -37 (-2.23%) | 9,188 |
| 10 Sep 2009 | INR | 1,700 | 1,730 | 1,650 | 1,660 | 1,660 | -7 (-0.42%) | 14,710 |
| 9 Sep 2009 | INR | 1,701 | 1,706 | 1,646 | 1,667 | 1,667 | -28 (-1.65%) | 9,068 |
| 8 Sep 2009 | INR | 1,720 | 1,737 | 1,685 | 1,695 | 1,695 | -11 (-0.64%) | 14,866 |
| 7 Sep 2009 | INR | 1,680 | 1,735 | 1,680 | 1,706 | 1,706 | +40 (+2.40%) | 18,417 |
| 4 Sep 2009 | INR | 1,718 | 1,728 | 1,656 | 1,666 | 1,666 | -36 (-2.12%) | 14,300 |
| 3 Sep 2009 | INR | 1,733 | 1,752 | 1,690 | 1,702 | 1,702 | -11 (-0.64%) | 12,259 |
| 2 Sep 2009 | INR | 1,730 | 1,765 | 1,702 | 1,713 | 1,713 | -22 (-1.27%) | 19,563 |
| 1 Sep 2009 | INR | 1,800 | 1,822 | 1,720 | 1,735 | 1,735 | -44 (-2.47%) | 26,429 |
| 31 Aug 2009 | INR | 1,758 | 1,832 | 1,740 | 1,779 | 1,779 | -8 (-0.45%) | 23,892 |
| 28 Aug 2009 | INR | 1,820 | 1,836 | 1,770 | 1,787 | 1,787 | -28 (-1.54%) | 22,281 |
| 27 Aug 2009 | INR | 1,874 | 1,905 | 1,804 | 1,815 | 1,815 | -59 (-3.15%) | 30,180 |
| 26 Aug 2009 | INR | 1,780 | 1,940 | 1,760 | 1,874 | 1,874 | +124 (+7.09%) | 145,717 |
| 25 Aug 2009 | INR | 1,760 | 1,788 | 1,700 | 1,750 | 1,750 | +25 (+1.45%) | 75,213 |
| 24 Aug 2009 | INR | 1,820 | 1,835 | 1,714 | 1,725 | 1,725 | -79 (-4.38%) | 55,569 |
| 21 Aug 2009 | INR | 1,820 | 1,860 | 1,788 | 1,804 | 1,804 | -38 (-2.06%) | 33,005 |
| 20 Aug 2009 | INR | 1,898 | 1,907 | 1,801 | 1,842 | 1,842 | -30 (-1.60%) | 64,211 |
| 19 Aug 2009 | INR | 1,840 | 1,968 | 1,830 | 1,872 | 1,872 | +46 (+2.52%) | 219,501 |
| 18 Aug 2009 | INR | 1,705 | 1,880 | 1,705 | 1,826 | 1,826 | +22 (+1.22%) | 146,778 |
| 17 Aug 2009 | INR | 2,100 | 2,130 | 1,781 | 1,804 | 1,804 | -349 (-16.21%) | 154,168 |
| 14 Aug 2009 | INR | 2,340 | 2,340 | 2,040 | 2,153 | 2,153 | -188 (-8.03%) | 158,354 |
| 13 Aug 2009 | INR | 2,436 | 2,492 | 2,308 | 2,341 | 2,341 | -44 (-1.84%) | 212,511 |
| 12 Aug 2009 | INR | 2,400 | 2,670 | 2,305 | 2,385 | 2,385 | 0.0 (0.0%) | 839,244 |
