| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | INR | 379 | 384.778 | 374.556 | 380.444 | 38.0444 | +1 (+0.26%) | 59,622 |
| 9 Oct 2009 | INR | 383 | 383 | 373.333 | 379.444 | 37.9444 | -0.556 (-0.15%) | 47,188 |
| 8 Oct 2009 | INR | 380 | 386 | 377.556 | 380 | 38 | +0.111 (+0.03%) | 53,011 |
| 7 Oct 2009 | INR | 380 | 382 | 378 | 379.889 | 37.9889 | -0.444 (-0.12%) | 154,055 |
| 6 Oct 2009 | INR | 380 | 386 | 371 | 380.333 | 38.0333 | +1 (+0.26%) | 202,599 |
| 5 Oct 2009 | INR | 370 | 382 | 370 | 379.333 | 37.9333 | -3.445 (-0.90%) | 63,233 |
| 1 Oct 2009 | INR | 381 | 385.778 | 375 | 382.778 | 38.2778 | +2.334 (+0.61%) | 63,533 |
| 30 Sep 2009 | INR | 383.667 | 384 | 370.111 | 380.444 | 38.0444 | +6.888 (+1.84%) | 61,477 |
| 29 Sep 2009 | INR | 376 | 388.778 | 372.556 | 373.556 | 37.3556 | -6.555 (-1.72%) | 38,099 |
| 25 Sep 2009 | INR | 372 | 391.222 | 372 | 380.111 | 38.0111 | +7.555 (+2.03%) | 166,333 |
| 24 Sep 2009 | INR | 364.111 | 374.778 | 364.111 | 372.556 | 37.2556 | +0.667 (+0.18%) | 60,744 |
| 23 Sep 2009 | INR | 375.111 | 379.667 | 367 | 371.889 | 37.1889 | +1.333 (+0.36%) | 87,944 |
| 22 Sep 2009 | INR | 365 | 384 | 360 | 370.556 | 37.0556 | +3.112 (+0.85%) | 202,433 |
| 18 Sep 2009 | INR | 370 | 374 | 365 | 367.444 | 36.7444 | -2.778 (-0.75%) | 108,711 |
| 17 Sep 2009 | INR | 374 | 382 | 370 | 370.222 | 37.0222 | -0.778 (-0.21%) | 139,455 |
| 16 Sep 2009 | INR | 369.444 | 378 | 361 | 371 | 37.1 | +10.444 (+2.90%) | 268,888 |
| 15 Sep 2009 | INR | 369 | 369 | 360 | 360.556 | 36.0556 | +0.445 (+0.12%) | 44,922 |
| 14 Sep 2009 | INR | 358.111 | 368 | 358.111 | 360.111 | 36.0111 | -6.111 (-1.67%) | 50,511 |
| 11 Sep 2009 | INR | 352 | 372 | 352 | 366.222 | 36.6222 | +10.555 (+2.97%) | 286,522 |
| 10 Sep 2009 | INR | 358 | 363 | 352.556 | 355.667 | 35.5667 | +4.334 (+1.23%) | 89,177 |
| 9 Sep 2009 | INR | 364 | 364 | 349.111 | 351.333 | 35.1333 | -5.334 (-1.50%) | 38,188 |
| 8 Sep 2009 | INR | 364.444 | 365 | 352.111 | 356.667 | 35.6667 | -4.222 (-1.17%) | 76,299 |
| 7 Sep 2009 | INR | 366.333 | 366.333 | 354.556 | 360.889 | 36.0889 | +6.667 (+1.88%) | 105,811 |
| 4 Sep 2009 | INR | 352 | 358 | 350 | 354.222 | 35.4222 | +1.778 (+0.50%) | 109,133 |
| 3 Sep 2009 | INR | 368 | 370 | 349.556 | 352.444 | 35.2444 | -15.445 (-4.20%) | 124,377 |
| 2 Sep 2009 | INR | 365 | 371 | 361.222 | 367.889 | 36.7889 | +6.333 (+1.75%) | 163,311 |
| 1 Sep 2009 | INR | 363 | 363 | 351 | 361.556 | 36.1556 | +6.556 (+1.85%) | 484,211 |
| 31 Aug 2009 | INR | 349.444 | 365 | 342.556 | 355 | 35.5 | +4.556 (+1.30%) | 223,677 |
| 28 Aug 2009 | INR | 352 | 356 | 344.889 | 350.444 | 35.0444 | -2.112 (-0.60%) | 147,355 |
| 27 Aug 2009 | INR | 365 | 367.444 | 350 | 352.556 | 35.2556 | -8.888 (-2.46%) | 203,644 |
