| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 545 | 559.9 | 525.05 | 530.35 | 530.35 | -10.2 (-1.89%) | 31,703 |
| 1 Oct 2009 | INR | 511.25 | 568 | 507 | 540.55 | 540.55 | +30.5 (+5.98%) | 119,802 |
| 30 Sep 2009 | INR | 513.95 | 515 | 505.1 | 510.05 | 510.05 | +7.05 (+1.40%) | 20,508 |
| 29 Sep 2009 | INR | 510 | 518 | 502.6 | 503 | 503 | +3.3 (+0.66%) | 19,042 |
| 25 Sep 2009 | INR | 498.6 | 509.95 | 495 | 499.7 | 499.7 | +1.15 (+0.23%) | 20,859 |
| 24 Sep 2009 | INR | 481 | 509 | 480 | 498.55 | 498.55 | +13.85 (+2.86%) | 42,074 |
| 23 Sep 2009 | INR | 498.1 | 505 | 482 | 484.7 | 484.7 | -5.45 (-1.11%) | 68,050 |
| 22 Sep 2009 | INR | 482.5 | 512.5 | 479 | 490.15 | 490.15 | +11.75 (+2.46%) | 566,042 |
| 18 Sep 2009 | INR | 483 | 483 | 470.05 | 478.4 | 478.4 | +3.25 (+0.68%) | 10,437 |
| 17 Sep 2009 | INR | 476.1 | 483.5 | 468 | 475.15 | 475.15 | -2.2 (-0.46%) | 7,248 |
| 16 Sep 2009 | INR | 485.1 | 490 | 472.25 | 477.35 | 477.35 | -2.65 (-0.55%) | 11,112 |
| 15 Sep 2009 | INR | 466.5 | 490 | 466.5 | 480 | 480 | +11.75 (+2.51%) | 13,686 |
| 14 Sep 2009 | INR | 484.9 | 484.9 | 465.1 | 468.25 | 468.25 | -11.8 (-2.46%) | 5,489 |
| 11 Sep 2009 | INR | 481.1 | 489.95 | 475.1 | 480.05 | 480.05 | -1.95 (-0.40%) | 9,462 |
| 10 Sep 2009 | INR | 480.5 | 492.15 | 480 | 482 | 482 | 0.0 (0.0%) | 14,614 |
| 9 Sep 2009 | INR | 477 | 487 | 477 | 482 | 482 | -2.2 (-0.45%) | 3,924 |
| 8 Sep 2009 | INR | 468.5 | 492.5 | 468.5 | 484.2 | 484.2 | -0.25 (-0.05%) | 43,572 |
| 7 Sep 2009 | INR | 471.1 | 491.8 | 471.1 | 484.45 | 484.45 | +14.8 (+3.15%) | 22,071 |
| 4 Sep 2009 | INR | 469.4 | 473.75 | 465.5 | 469.65 | 469.65 | +1.65 (+0.35%) | 4,616 |
| 3 Sep 2009 | INR | 455 | 469 | 455 | 468 | 468 | +7.65 (+1.66%) | 2,378 |
| 2 Sep 2009 | INR | 463.6 | 467.8 | 452.25 | 460.35 | 460.35 | -1.15 (-0.25%) | 3,219 |
| 1 Sep 2009 | INR | 465.2 | 474.6 | 458 | 461.5 | 461.5 | -8.4 (-1.79%) | 6,527 |
| 31 Aug 2009 | INR | 454 | 479 | 454 | 469.9 | 469.9 | +2 (+0.43%) | 10,741 |
| 28 Aug 2009 | INR | 460.15 | 476 | 460.15 | 467.9 | 467.9 | +3.1 (+0.67%) | 8,016 |
| 27 Aug 2009 | INR | 463 | 476.45 | 460 | 464.8 | 464.8 | -7.8 (-1.65%) | 6,079 |
| 26 Aug 2009 | INR | 466 | 478.8 | 466 | 472.6 | 472.6 | +5.05 (+1.08%) | 10,318 |
| 25 Aug 2009 | INR | 460.05 | 478.7 | 455.1 | 467.55 | 467.55 | +1.05 (+0.23%) | 12,987 |
| 24 Aug 2009 | INR | 475 | 480 | 459.55 | 466.5 | 466.5 | -1.25 (-0.27%) | 12,847 |
| 21 Aug 2009 | INR | 450 | 470 | 441.6 | 467.75 | 467.75 | +22.55 (+5.07%) | 33,414 |
| 20 Aug 2009 | INR | 450 | 452 | 444 | 445.2 | 445.2 | -3.25 (-0.72%) | 5,988 |
