| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2009 | INR | 352.4 | 360 | 347.5 | 351 | 351 | +4.5 (+1.30%) | 53,411 |
| 14 Sep 2009 | INR | 352 | 364.8 | 341.5 | 346.5 | 346.5 | -9.05 (-2.55%) | 72,721 |
| 11 Sep 2009 | INR | 345.1 | 363.85 | 343.1 | 355.55 | 355.55 | +14.55 (+4.27%) | 167,096 |
| 10 Sep 2009 | INR | 328.8 | 377.7 | 321 | 341 | 341 | +22 (+6.90%) | 495,931 |
| 9 Sep 2009 | INR | 314 | 327.8 | 311 | 319 | 319 | +3.75 (+1.19%) | 86,915 |
| 8 Sep 2009 | INR | 296.8 | 318 | 296.8 | 315.25 | 315.25 | +22.2 (+7.58%) | 191,956 |
| 7 Sep 2009 | INR | 287 | 296.8 | 287 | 293.05 | 293.05 | +3.05 (+1.05%) | 12,562 |
| 4 Sep 2009 | INR | 292 | 299.6 | 289.75 | 290 | 290 | -3 (-1.02%) | 31,574 |
| 3 Sep 2009 | INR | 292 | 299.8 | 287 | 293 | 293 | +3 (+1.03%) | 7,651 |
| 2 Sep 2009 | INR | 291.9 | 297 | 288.2 | 290 | 290 | 0.0 (0.0%) | 92,272 |
| 1 Sep 2009 | INR | 295.05 | 308 | 283.55 | 290 | 290 | -6.3 (-2.13%) | 18,594 |
| 31 Aug 2009 | INR | 294 | 307.75 | 294 | 296.3 | 296.3 | +2.25 (+0.77%) | 17,125 |
| 28 Aug 2009 | INR | 310 | 313.75 | 293.6 | 294.05 | 294.05 | -13.3 (-4.33%) | 40,633 |
| 27 Aug 2009 | INR | 273 | 310.9 | 267.1 | 307.35 | 307.35 | +37.25 (+13.79%) | 202,784 |
| 26 Aug 2009 | INR | 276 | 278.85 | 269 | 270.1 | 270.1 | -1.9 (-0.70%) | 15,279 |
| 25 Aug 2009 | INR | 271.35 | 294 | 271.35 | 272 | 272 | -8 (-2.86%) | 79,795 |
| 24 Aug 2009 | INR | 272 | 284 | 268.25 | 280 | 280 | +7.6 (+2.79%) | 7,361 |
| 21 Aug 2009 | INR | 270 | 276 | 269 | 272.4 | 272.4 | +3.4 (+1.26%) | 2,305 |
| 20 Aug 2009 | INR | 273.95 | 274.4 | 269 | 269 | 269 | -0.1 (-0.04%) | 18,512 |
| 19 Aug 2009 | INR | 271.5 | 271.5 | 269 | 269.1 | 269.1 | -1.9 (-0.70%) | 3,228 |
| 18 Aug 2009 | INR | 271.95 | 271.95 | 262 | 271 | 271 | +6 (+2.26%) | 5,582 |
| 17 Aug 2009 | INR | 273 | 273 | 265 | 265 | 265 | -6 (-2.21%) | 4,403 |
| 14 Aug 2009 | INR | 274 | 274 | 267 | 271 | 271 | +5.05 (+1.90%) | 7,633 |
| 13 Aug 2009 | INR | 274 | 274 | 265.35 | 265.95 | 265.95 | +2.95 (+1.12%) | 8,156 |
| 12 Aug 2009 | INR | 265 | 265 | 258.25 | 263 | 263 | -2.25 (-0.85%) | 7,781 |
| 11 Aug 2009 | INR | 273 | 275.8 | 260.25 | 265.25 | 265.25 | -12 (-4.33%) | 31,425 |
| 10 Aug 2009 | INR | 275 | 280 | 275 | 277.25 | 277.25 | -3.25 (-1.16%) | 17,011 |
| 7 Aug 2009 | INR | 280 | 287.95 | 277.05 | 280.5 | 280.5 | +2.05 (+0.74%) | 47,289 |
| 6 Aug 2009 | INR | 279 | 281.9 | 276.1 | 278.45 | 278.45 | -1.55 (-0.55%) | 10,127 |
| 5 Aug 2009 | INR | 277 | 285 | 277 | 280 | 280 | -4.4 (-1.55%) | 3,713 |
