| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 555 | 566 | 554.35 | 562.75 | 562.75 | +4.6 (+0.82%) | 52,113 |
| 1 Oct 2009 | INR | 568 | 569 | 552.25 | 558.15 | 558.15 | -15.65 (-2.73%) | 98,975 |
| 30 Sep 2009 | INR | 576 | 583 | 559.65 | 573.8 | 573.8 | +6.05 (+1.07%) | 86,238 |
| 29 Sep 2009 | INR | 585 | 588.1 | 565.35 | 567.75 | 567.75 | -12.5 (-2.15%) | 62,319 |
| 25 Sep 2009 | INR | 579 | 594 | 575.25 | 580.25 | 580.25 | +6.9 (+1.20%) | 130,048 |
| 24 Sep 2009 | INR | 557 | 580 | 557 | 573.35 | 573.35 | +17.75 (+3.19%) | 160,325 |
| 23 Sep 2009 | INR | 561.1 | 564.5 | 551.5 | 555.6 | 555.6 | -3.85 (-0.69%) | 67,086 |
| 22 Sep 2009 | INR | 553.25 | 564 | 548.55 | 559.45 | 559.45 | +14.65 (+2.69%) | 106,425 |
| 18 Sep 2009 | INR | 536 | 550 | 533 | 544.8 | 544.8 | +8.85 (+1.65%) | 144,319 |
| 17 Sep 2009 | INR | 551.25 | 575 | 531 | 535.95 | 535.95 | -28.15 (-4.99%) | 161,402 |
| 16 Sep 2009 | INR | 578 | 585 | 557.1 | 564.1 | 564.1 | -6.05 (-1.06%) | 152,928 |
| 15 Sep 2009 | INR | 573 | 583.45 | 566.25 | 570.15 | 570.15 | +2.55 (+0.45%) | 177,193 |
| 14 Sep 2009 | INR | 580 | 580 | 559 | 567.6 | 567.6 | +7.8 (+1.39%) | 225,404 |
| 11 Sep 2009 | INR | 577 | 578 | 549 | 559.8 | 559.8 | -15 (-2.61%) | 394,497 |
| 10 Sep 2009 | INR | 563 | 578.9 | 560.1 | 574.8 | 574.8 | +12.15 (+2.16%) | 95,554 |
| 9 Sep 2009 | INR | 584 | 587 | 558 | 562.65 | 562.65 | -27.75 (-4.70%) | 161,966 |
| 8 Sep 2009 | INR | 597.9 | 598.4 | 575 | 590.4 | 590.4 | -4.75 (-0.80%) | 189,718 |
| 7 Sep 2009 | INR | 562.5 | 600 | 561.2 | 595.15 | 595.15 | +35.6 (+6.36%) | 448,657 |
| 4 Sep 2009 | INR | 555 | 564.95 | 530.35 | 559.55 | 559.55 | +5 (+0.90%) | 176,117 |
| 3 Sep 2009 | INR | 545 | 561 | 543.1 | 554.55 | 554.55 | +13.95 (+2.58%) | 194,761 |
| 2 Sep 2009 | INR | 518.8 | 550 | 514 | 540.6 | 540.6 | +27.9 (+5.44%) | 292,342 |
| 1 Sep 2009 | INR | 513 | 521.5 | 506.55 | 512.7 | 512.7 | +4.25 (+0.84%) | 131,936 |
| 31 Aug 2009 | INR | 493 | 510.25 | 488.05 | 508.45 | 508.45 | +14.3 (+2.89%) | 127,030 |
| 28 Aug 2009 | INR | 497 | 502.8 | 490 | 494.15 | 494.15 | -1.2 (-0.24%) | 100,148 |
| 27 Aug 2009 | INR | 502 | 506.7 | 491 | 495.35 | 495.35 | -5.9 (-1.18%) | 62,166 |
| 26 Aug 2009 | INR | 500 | 509.9 | 498 | 501.25 | 501.25 | -2.6 (-0.52%) | 100,493 |
| 25 Aug 2009 | INR | 516.5 | 520.7 | 500.25 | 503.85 | 503.85 | -14 (-2.70%) | 112,670 |
| 24 Aug 2009 | INR | 523 | 533 | 514.3 | 517.85 | 517.85 | -13.4 (-2.52%) | 115,437 |
| 21 Aug 2009 | INR | 513.7 | 535 | 508.15 | 531.25 | 531.25 | +15.25 (+2.96%) | 128,714 |
| 20 Aug 2009 | INR | 520 | 525 | 509.15 | 516 | 516 | -3.65 (-0.70%) | 45,437 |
