| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2009 | INR | 264 | 264 | 247 | 249.6 | 249.6 | -12.55 (-4.79%) | 525,220 |
| 7 Oct 2009 | INR | 247 | 270.9 | 247 | 262.15 | 262.15 | +16.35 (+6.65%) | 987,464 |
| 6 Oct 2009 | INR | 249.9 | 250 | 238.6 | 245.8 | 245.8 | -1.55 (-0.63%) | 68,512 |
| 5 Oct 2009 | INR | 251.9 | 252.9 | 246.05 | 247.35 | 247.35 | -4 (-1.59%) | 52,494 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 251.35 | 251.35 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 255.5 | 258 | 250 | 251.35 | 251.35 | -3.25 (-1.28%) | 160,702 |
| 30 Sep 2009 | INR | 250 | 257.4 | 247.1 | 254.6 | 254.6 | +7.2 (+2.91%) | 232,304 |
| 29 Sep 2009 | INR | 252 | 252.7 | 245 | 247.4 | 247.4 | -0.85 (-0.34%) | 97,440 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 248.25 | 248.25 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 242.8 | 253.3 | 241 | 248.25 | 248.25 | +2.55 (+1.04%) | 176,364 |
| 24 Sep 2009 | INR | 245 | 246.9 | 240.25 | 245.7 | 245.7 | -2.65 (-1.07%) | 115,104 |
| 23 Sep 2009 | INR | 252 | 261 | 229.6 | 248.35 | 248.35 | -1.3 (-0.52%) | 326,846 |
| 22 Sep 2009 | INR | 244.8 | 253.55 | 244.8 | 249.65 | 249.65 | +3.4 (+1.38%) | 179,018 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 246.25 | 246.25 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 246.5 | 249.4 | 242.1 | 246.25 | 246.25 | +2.05 (+0.84%) | 328,420 |
| 17 Sep 2009 | INR | 236.1 | 248 | 234.65 | 244.2 | 244.2 | +9 (+3.83%) | 316,796 |
| 16 Sep 2009 | INR | 237 | 241.5 | 233.4 | 235.2 | 235.2 | -0.75 (-0.32%) | 98,594 |
| 15 Sep 2009 | INR | 233 | 241.4 | 232.5 | 235.95 | 235.95 | +4.9 (+2.12%) | 150,734 |
| 14 Sep 2009 | INR | 230.4 | 232.9 | 228.1 | 231.05 | 231.05 | +1.75 (+0.76%) | 76,832 |
| 11 Sep 2009 | INR | 240 | 241.85 | 227 | 229.3 | 229.3 | -11.1 (-4.62%) | 172,364 |
| 10 Sep 2009 | INR | 243.75 | 245.5 | 235.55 | 240.4 | 240.4 | +0.8 (+0.33%) | 1,323,200 |
| 9 Sep 2009 | INR | 249.45 | 252.05 | 238.6 | 239.6 | 239.6 | -8.1 (-3.27%) | 155,828 |
| 8 Sep 2009 | INR | 244 | 254 | 240.75 | 247.7 | 247.7 | +7.65 (+3.19%) | 583,024 |
| 7 Sep 2009 | INR | 235.4 | 244 | 235.4 | 240.05 | 240.05 | +6 (+2.56%) | 862,556 |
| 4 Sep 2009 | INR | 238.8 | 238.8 | 229.6 | 234.05 | 234.05 | -0.4 (-0.17%) | 72,464 |
| 3 Sep 2009 | INR | 241.1 | 243.85 | 232 | 234.45 | 234.45 | -5.05 (-2.11%) | 308,358 |
| 2 Sep 2009 | INR | 242 | 242.45 | 235 | 239.5 | 239.5 | -2.65 (-1.09%) | 112,576 |
| 1 Sep 2009 | INR | 240 | 246.45 | 240 | 242.15 | 242.15 | +1.4 (+0.58%) | 405,710 |
| 31 Aug 2009 | INR | 236 | 245.9 | 230.65 | 240.75 | 240.75 | +5.95 (+2.53%) | 410,634 |
| 28 Aug 2009 | INR | 240 | 243.5 | 233.5 | 234.8 | 234.8 | -3.85 (-1.61%) | 625,770 |
