| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | INR | 202 | 210 | 196 | 198.9 | 19.89 | +5.5 (+2.84%) | 59,050 |
| 9 Oct 2009 | INR | 196 | 199.9 | 190.3 | 193.4 | 19.34 | -3.8 (-1.93%) | 40,820 |
| 8 Oct 2009 | INR | 197 | 199.4 | 196.2 | 197.2 | 19.72 | -1.2 (-0.60%) | 32,380 |
| 7 Oct 2009 | INR | 202.8 | 207.9 | 197 | 198.4 | 19.84 | -1 (-0.50%) | 25,990 |
| 6 Oct 2009 | INR | 199.2 | 200.9 | 196.3 | 199.4 | 19.94 | 0.0 (0.0%) | 13,280 |
| 5 Oct 2009 | INR | 198.2 | 209.9 | 198.1 | 199.4 | 19.94 | -3 (-1.48%) | 50,720 |
| 1 Oct 2009 | INR | 199.2 | 211 | 199.1 | 202.4 | 20.24 | -1.1 (-0.54%) | 42,440 |
| 30 Sep 2009 | INR | 201.8 | 205.8 | 201.8 | 203.5 | 20.35 | +3.8 (+1.90%) | 66,000 |
| 29 Sep 2009 | INR | 204 | 205.8 | 198 | 199.7 | 19.97 | -2.3 (-1.14%) | 53,880 |
| 25 Sep 2009 | INR | 204.9 | 205 | 201.1 | 202 | 20.2 | -1.1 (-0.54%) | 54,740 |
| 24 Sep 2009 | INR | 197.2 | 206.9 | 196 | 203.1 | 20.31 | +1.6 (+0.79%) | 75,160 |
| 23 Sep 2009 | INR | 210.1 | 217 | 195.1 | 201.5 | 20.15 | -12 (-5.62%) | 746,140 |
| 22 Sep 2009 | INR | 203 | 220.8 | 201.5 | 213.5 | 21.35 | +8.4 (+4.10%) | 234,430 |
| 18 Sep 2009 | INR | 213 | 214 | 199 | 205.1 | 20.51 | -5.8 (-2.75%) | 139,850 |
| 17 Sep 2009 | INR | 198.6 | 231.8 | 198.5 | 210.9 | 21.09 | +17.4 (+8.99%) | 856,150 |
| 16 Sep 2009 | INR | 189 | 199 | 189 | 193.5 | 19.35 | +0.2 (+0.10%) | 26,880 |
| 15 Sep 2009 | INR | 189.2 | 199.9 | 189.2 | 193.3 | 19.33 | +4 (+2.11%) | 65,510 |
| 14 Sep 2009 | INR | 190.5 | 195.6 | 186.4 | 189.3 | 18.93 | -3.5 (-1.82%) | 65,360 |
| 11 Sep 2009 | INR | 199.9 | 201.9 | 178.3 | 192.8 | 19.28 | -5.3 (-2.68%) | 162,310 |
| 10 Sep 2009 | INR | 204.7 | 206.7 | 196 | 198.1 | 19.81 | -2.8 (-1.39%) | 139,220 |
| 9 Sep 2009 | INR | 212.6 | 214.9 | 194 | 200.9 | 20.09 | -9.4 (-4.47%) | 228,460 |
| 8 Sep 2009 | INR | 208 | 220 | 207 | 210.3 | 21.03 | +2.4 (+1.15%) | 170,870 |
| 7 Sep 2009 | INR | 194.5 | 228 | 194.5 | 207.9 | 20.79 | +17.9 (+9.42%) | 435,700 |
| 4 Sep 2009 | INR | 188.5 | 197 | 186 | 190 | 19 | 0.0 (0.0%) | 19,150 |
| 3 Sep 2009 | INR | 204.8 | 205 | 190 | 190 | 19 | -3.3 (-1.71%) | 19,110 |
| 2 Sep 2009 | INR | 192.7 | 197.9 | 191.3 | 193.3 | 19.33 | +2.9 (+1.52%) | 43,150 |
| 1 Sep 2009 | INR | 200.9 | 204 | 172.2 | 190.4 | 19.04 | -7.4 (-3.74%) | 193,370 |
| 31 Aug 2009 | INR | 186.9 | 201 | 185.1 | 197.8 | 19.78 | +7.6 (+4.00%) | 249,550 |
| 28 Aug 2009 | INR | 193.1 | 199.5 | 184.2 | 190.2 | 19.02 | -2.3 (-1.19%) | 187,660 |
| 27 Aug 2009 | INR | 198 | 207.2 | 180 | 192.5 | 19.25 | +19.9 (+11.53%) | 920,830 |
