| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | INR | 247.1 | 249.8 | 243.1 | 245.65 | 245.65 | +0.15 (+0.06%) | 670,350 |
| 22 Sep 2009 | INR | 248.8 | 249.45 | 244.35 | 245.5 | 245.5 | -2.4 (-0.97%) | 469,488 |
| 18 Sep 2009 | INR | 250 | 250 | 245.1 | 247.9 | 247.9 | -2.45 (-0.98%) | 432,062 |
| 17 Sep 2009 | INR | 247.3 | 252.45 | 241.1 | 250.35 | 250.35 | +5.05 (+2.06%) | 966,616 |
| 16 Sep 2009 | INR | 240 | 246.75 | 239.7 | 245.3 | 245.3 | +7.6 (+3.20%) | 1,293,234 |
| 15 Sep 2009 | INR | 226.1 | 238.9 | 226.1 | 237.7 | 237.7 | +10.35 (+4.55%) | 1,503,325 |
| 14 Sep 2009 | INR | 223.15 | 230.5 | 222.5 | 227.35 | 227.35 | +4.2 (+1.88%) | 678,110 |
| 11 Sep 2009 | INR | 227.1 | 231.8 | 219 | 223.15 | 223.15 | -4.95 (-2.17%) | 1,193,635 |
| 10 Sep 2009 | INR | 224.25 | 230 | 224.05 | 228.1 | 228.1 | +5.1 (+2.29%) | 1,001,320 |
| 9 Sep 2009 | INR | 217.55 | 225.15 | 215.1 | 223 | 223 | +5.45 (+2.51%) | 983,468 |
| 8 Sep 2009 | INR | 220.25 | 222 | 216.1 | 217.55 | 217.55 | -1.65 (-0.75%) | 628,198 |
| 7 Sep 2009 | INR | 224 | 224 | 217.15 | 219.2 | 219.2 | -0.2 (-0.09%) | 626,911 |
| 4 Sep 2009 | INR | 218 | 223.3 | 218 | 219.4 | 219.4 | +1.55 (+0.71%) | 626,937 |
| 3 Sep 2009 | INR | 217 | 218.8 | 214.15 | 217.85 | 217.85 | +1.7 (+0.79%) | 284,528 |
| 2 Sep 2009 | INR | 212 | 217.9 | 210.65 | 216.15 | 216.15 | +1.3 (+0.61%) | 225,041 |
| 1 Sep 2009 | INR | 215.8 | 219 | 213.9 | 214.85 | 214.85 | +1.05 (+0.49%) | 521,857 |
| 31 Aug 2009 | INR | 212.8 | 215.7 | 212 | 213.8 | 213.8 | +0.25 (+0.12%) | 454,146 |
| 28 Aug 2009 | INR | 211 | 215.85 | 210.05 | 213.55 | 213.55 | +1.9 (+0.90%) | 664,197 |
| 27 Aug 2009 | INR | 210 | 213.6 | 210 | 211.65 | 211.65 | -1.1 (-0.52%) | 540,042 |
| 26 Aug 2009 | INR | 214 | 214.8 | 210.1 | 212.75 | 212.75 | -0.4 (-0.19%) | 498,951 |
| 25 Aug 2009 | INR | 211.8 | 214 | 209.05 | 213.15 | 213.15 | +1.55 (+0.73%) | 554,615 |
| 24 Aug 2009 | INR | 211 | 212.5 | 209.2 | 211.6 | 211.6 | +2.55 (+1.22%) | 584,236 |
| 21 Aug 2009 | INR | 205 | 209.75 | 201.3 | 209.05 | 209.05 | +4.05 (+1.98%) | 581,334 |
| 20 Aug 2009 | INR | 205.1 | 206.65 | 203.05 | 205 | 205 | +3.15 (+1.56%) | 538,342 |
| 19 Aug 2009 | INR | 210.1 | 211.85 | 200.1 | 201.85 | 201.85 | -6.6 (-3.17%) | 607,014 |
| 18 Aug 2009 | INR | 214.95 | 214.95 | 203.85 | 208.45 | 208.45 | +0.35 (+0.17%) | 591,135 |
| 17 Aug 2009 | INR | 208 | 211.1 | 205.1 | 208.1 | 208.1 | -3 (-1.42%) | 650,722 |
| 14 Aug 2009 | INR | 214.8 | 215.35 | 210.05 | 211.1 | 211.1 | -1.55 (-0.73%) | 1,649,928 |
| 13 Aug 2009 | INR | 216.1 | 220.7 | 210 | 212.65 | 212.65 | -0.65 (-0.30%) | 1,994,689 |
| 12 Aug 2009 | INR | 218.8 | 218.8 | 206 | 213.3 | 213.3 | -6.85 (-3.11%) | 1,175,740 |
