| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 538.8 | 543.95 | 530 | 537.45 | 537.45 | +1.2 (+0.22%) | 10,550 |
| 1 Oct 2009 | INR | 521.2 | 544.95 | 516.25 | 536.25 | 536.25 | -3.8 (-0.70%) | 6,214 |
| 30 Sep 2009 | INR | 544 | 553.95 | 535.5 | 540.05 | 540.05 | -3.35 (-0.62%) | 13,997 |
| 29 Sep 2009 | INR | 561 | 561 | 541.1 | 543.4 | 543.4 | -10.85 (-1.96%) | 7,062 |
| 25 Sep 2009 | INR | 540.7 | 561 | 540.7 | 554.25 | 554.25 | +2.5 (+0.45%) | 5,089 |
| 24 Sep 2009 | INR | 550 | 558 | 541 | 551.75 | 551.75 | -3.95 (-0.71%) | 15,801 |
| 23 Sep 2009 | INR | 558 | 563.9 | 546 | 555.7 | 555.7 | -1.75 (-0.31%) | 33,189 |
| 22 Sep 2009 | INR | 560 | 569.9 | 551.95 | 557.45 | 557.45 | +2.8 (+0.50%) | 40,329 |
| 18 Sep 2009 | INR | 524 | 564.4 | 520 | 554.65 | 554.65 | +29.2 (+5.56%) | 207,722 |
| 17 Sep 2009 | INR | 510 | 540 | 510 | 525.45 | 525.45 | +18 (+3.55%) | 225,237 |
| 16 Sep 2009 | INR | 490 | 510 | 482 | 507.45 | 507.45 | +24.15 (+5.00%) | 87,601 |
| 15 Sep 2009 | INR | 478.8 | 486.65 | 476 | 483.3 | 483.3 | +13 (+2.76%) | 43,838 |
| 14 Sep 2009 | INR | 474 | 474.75 | 467.55 | 470.3 | 470.3 | -7.75 (-1.62%) | 11,069 |
| 11 Sep 2009 | INR | 485 | 488 | 469.55 | 478.05 | 478.05 | -1.95 (-0.41%) | 30,396 |
| 10 Sep 2009 | INR | 456.5 | 498.6 | 456 | 480 | 480 | +25.45 (+5.60%) | 110,172 |
| 9 Sep 2009 | INR | 450 | 457 | 450 | 454.55 | 454.55 | -0.7 (-0.15%) | 6,016 |
| 8 Sep 2009 | INR | 458.9 | 458.9 | 445.1 | 455.25 | 455.25 | +2.05 (+0.45%) | 20,199 |
| 7 Sep 2009 | INR | 460.6 | 464.7 | 451 | 453.2 | 453.2 | +2.7 (+0.60%) | 11,894 |
| 4 Sep 2009 | INR | 463.5 | 464.7 | 447 | 450.5 | 450.5 | -3.2 (-0.71%) | 21,843 |
| 3 Sep 2009 | INR | 468.4 | 500 | 442 | 453.7 | 453.7 | -1.3 (-0.29%) | 104,321 |
| 2 Sep 2009 | INR | 454 | 467 | 452.05 | 455 | 455 | -4.85 (-1.05%) | 16,019 |
| 1 Sep 2009 | INR | 472 | 479 | 455 | 459.85 | 459.85 | -10 (-2.13%) | 28,934 |
| 31 Aug 2009 | INR | 455 | 482 | 454 | 469.85 | 469.85 | +9.1 (+1.98%) | 82,748 |
| 28 Aug 2009 | INR | 444.7 | 486 | 443.7 | 460.75 | 460.75 | +23.95 (+5.48%) | 141,732 |
| 27 Aug 2009 | INR | 434 | 447.9 | 431.5 | 436.8 | 436.8 | +4.25 (+0.98%) | 33,980 |
| 26 Aug 2009 | INR | 428.4 | 438 | 419.5 | 432.55 | 432.55 | +7.55 (+1.78%) | 17,447 |
| 25 Aug 2009 | INR | 427 | 432 | 417.05 | 425 | 425 | +0.05 (+0.01%) | 7,714 |
| 24 Aug 2009 | INR | 418 | 430 | 418 | 424.95 | 424.95 | +7.25 (+1.74%) | 31,852 |
| 21 Aug 2009 | INR | 401 | 424 | 401 | 417.7 | 417.7 | +12.7 (+3.14%) | 9,244 |
| 20 Aug 2009 | INR | 398 | 406.95 | 397 | 405 | 405 | +3.55 (+0.88%) | 10,884 |
