| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 398 | 398 | 388 | 389.25 | 389.25 | -2.75 (-0.70%) | 1,106 |
| 1 Oct 2009 | INR | 390 | 398.75 | 385.5 | 392 | 392 | +2.05 (+0.53%) | 56,024 |
| 30 Sep 2009 | INR | 388 | 399 | 381.2 | 389.95 | 389.95 | -3.95 (-1.00%) | 52,418 |
| 29 Sep 2009 | INR | 400 | 406.9 | 391.65 | 393.9 | 393.9 | -1.1 (-0.28%) | 3,765 |
| 25 Sep 2009 | INR | 396 | 401.5 | 390.4 | 395 | 395 | -1.9 (-0.48%) | 966 |
| 24 Sep 2009 | INR | 382 | 402.7 | 382 | 396.9 | 396.9 | +2.4 (+0.61%) | 1,613 |
| 23 Sep 2009 | INR | 403 | 403 | 391.15 | 394.5 | 394.5 | -8.6 (-2.13%) | 1,293 |
| 22 Sep 2009 | INR | 403 | 415 | 403 | 403.1 | 403.1 | -3.6 (-0.89%) | 1,639 |
| 18 Sep 2009 | INR | 408.3 | 411.85 | 402.1 | 406.7 | 406.7 | -11 (-2.63%) | 1,522 |
| 17 Sep 2009 | INR | 419.5 | 423 | 407 | 417.7 | 417.7 | -1.3 (-0.31%) | 11,494 |
| 16 Sep 2009 | INR | 410 | 434 | 406.65 | 419 | 419 | +30.05 (+7.73%) | 18,755 |
| 15 Sep 2009 | INR | 390 | 410 | 386 | 388.95 | 388.95 | +2.35 (+0.61%) | 4,184 |
| 14 Sep 2009 | INR | 379.05 | 390.85 | 379.05 | 386.6 | 386.6 | -3.2 (-0.82%) | 817 |
| 11 Sep 2009 | INR | 397 | 397 | 385 | 389.8 | 389.8 | +4.3 (+1.12%) | 714 |
| 10 Sep 2009 | INR | 402.9 | 402.9 | 385 | 385.5 | 385.5 | -9.5 (-2.41%) | 1,556 |
| 9 Sep 2009 | INR | 400.2 | 400.2 | 391.3 | 395 | 395 | +3.75 (+0.96%) | 399 |
| 8 Sep 2009 | INR | 408 | 408 | 390 | 391.25 | 391.25 | -10.75 (-2.67%) | 2,009 |
| 7 Sep 2009 | INR | 409.8 | 418 | 398.2 | 402 | 402 | -6.9 (-1.69%) | 1,488 |
| 4 Sep 2009 | INR | 411 | 411 | 391 | 408.9 | 408.9 | +15.2 (+3.86%) | 50,013 |
| 3 Sep 2009 | INR | 419 | 419 | 392 | 393.7 | 393.7 | -10.35 (-2.56%) | 1,744 |
| 2 Sep 2009 | INR | 424.9 | 424.9 | 398 | 404.05 | 404.05 | -15 (-3.58%) | 2,220 |
| 1 Sep 2009 | INR | 445 | 445 | 406.3 | 419.05 | 419.05 | -6.65 (-1.56%) | 3,666 |
| 31 Aug 2009 | INR | 430.25 | 437.95 | 420 | 425.7 | 425.7 | -8.75 (-2.01%) | 1,460 |
| 28 Aug 2009 | INR | 426.95 | 443.9 | 405 | 434.45 | 434.45 | +13.65 (+3.24%) | 12,883 |
| 27 Aug 2009 | INR | 419.7 | 439 | 419.7 | 420.8 | 420.8 | +4.3 (+1.03%) | 13,252 |
| 26 Aug 2009 | INR | 387.6 | 420 | 386.9 | 416.5 | 416.5 | +34 (+8.89%) | 54,476 |
| 25 Aug 2009 | INR | 377 | 386.9 | 377 | 382.5 | 382.5 | 0.0 (0.0%) | 11,186 |
| 24 Aug 2009 | INR | 397.7 | 397.95 | 381.65 | 382.5 | 382.5 | +2.5 (+0.66%) | 7,016 |
| 21 Aug 2009 | INR | 380 | 383.4 | 377 | 380 | 380 | +5 (+1.33%) | 677 |
| 20 Aug 2009 | INR | 380 | 384.9 | 375 | 375 | 375 | -8.95 (-2.33%) | 1,244 |
