| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 481 | 481.15 | 470.1 | 471.75 | 471.75 | -16.3 (-3.34%) | 33,601 |
| 1 Oct 2009 | INR | 489.95 | 491.95 | 481.1 | 488.05 | 488.05 | +3.55 (+0.73%) | 47,703 |
| 30 Sep 2009 | INR | 481 | 486.25 | 475.5 | 484.5 | 484.5 | +7.35 (+1.54%) | 45,588 |
| 29 Sep 2009 | INR | 481.25 | 486 | 476 | 477.15 | 477.15 | -1.2 (-0.25%) | 30,154 |
| 25 Sep 2009 | INR | 476 | 484.9 | 470.1 | 478.35 | 478.35 | +1.15 (+0.24%) | 56,137 |
| 24 Sep 2009 | INR | 489.7 | 489.75 | 473 | 477.2 | 477.2 | -12.8 (-2.61%) | 58,092 |
| 23 Sep 2009 | INR | 494 | 495 | 487 | 490 | 490 | -1.25 (-0.25%) | 64,496 |
| 22 Sep 2009 | INR | 495 | 496.5 | 485 | 491.25 | 491.25 | +0.9 (+0.18%) | 133,267 |
| 18 Sep 2009 | INR | 485 | 494.2 | 481.1 | 490.35 | 490.35 | +5.4 (+1.11%) | 49,715 |
| 17 Sep 2009 | INR | 488 | 490.9 | 481.1 | 484.95 | 484.95 | -0.05 (-0.01%) | 48,374 |
| 16 Sep 2009 | INR | 484 | 487 | 479 | 485 | 485 | +2.6 (+0.54%) | 86,229 |
| 15 Sep 2009 | INR | 476.75 | 483.5 | 472 | 482.4 | 482.4 | +11.55 (+2.45%) | 122,322 |
| 14 Sep 2009 | INR | 481 | 482.75 | 470 | 470.85 | 470.85 | -6.8 (-1.42%) | 95,213 |
| 11 Sep 2009 | INR | 485.1 | 487 | 475.2 | 477.65 | 477.65 | -1.6 (-0.33%) | 74,686 |
| 10 Sep 2009 | INR | 491.1 | 494 | 478.1 | 479.25 | 479.25 | -5.4 (-1.11%) | 46,984 |
| 9 Sep 2009 | INR | 490 | 493.7 | 481.1 | 484.65 | 484.65 | -3.05 (-0.63%) | 68,096 |
| 8 Sep 2009 | INR | 502.25 | 502.25 | 485.25 | 487.7 | 487.7 | -6.35 (-1.29%) | 85,678 |
| 7 Sep 2009 | INR | 497 | 504.9 | 490.15 | 494.05 | 494.05 | -0.9 (-0.18%) | 167,254 |
| 4 Sep 2009 | INR | 492.5 | 499.4 | 488.05 | 494.95 | 494.95 | +7 (+1.43%) | 32,107 |
| 3 Sep 2009 | INR | 495 | 499 | 485 | 487.95 | 487.95 | -5.35 (-1.08%) | 37,214 |
| 2 Sep 2009 | INR | 492 | 499 | 485 | 493.3 | 493.3 | -2.7 (-0.54%) | 35,997 |
| 1 Sep 2009 | INR | 504 | 516.3 | 492.3 | 496 | 496 | -6.7 (-1.33%) | 69,486 |
| 31 Aug 2009 | INR | 508 | 510 | 497 | 502.7 | 502.7 | -9.7 (-1.89%) | 47,161 |
| 28 Aug 2009 | INR | 521.7 | 521.7 | 502.5 | 512.4 | 512.4 | -6.1 (-1.18%) | 90,344 |
| 27 Aug 2009 | INR | 524 | 535.95 | 514.25 | 518.5 | 518.5 | -0.25 (-0.05%) | 237,157 |
| 26 Aug 2009 | INR | 514.9 | 526.9 | 507 | 518.75 | 518.75 | +11.15 (+2.20%) | 145,700 |
| 25 Aug 2009 | INR | 505 | 516.8 | 504 | 507.6 | 507.6 | +0.95 (+0.19%) | 82,889 |
| 24 Aug 2009 | INR | 503 | 514.5 | 500.2 | 506.65 | 506.65 | +8.85 (+1.78%) | 109,966 |
| 21 Aug 2009 | INR | 497 | 502.1 | 485.8 | 497.8 | 497.8 | +4.7 (+0.95%) | 67,338 |
| 20 Aug 2009 | INR | 491 | 500.7 | 486.35 | 493.1 | 493.1 | +9.2 (+1.90%) | 104,925 |
