| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 517.45 | 522 | 512.5 | 516 | 516 | -1.45 (-0.28%) | 9,949 |
| 1 Oct 2009 | INR | 531.15 | 533 | 514.1 | 517.45 | 517.45 | -13.7 (-2.58%) | 7,540 |
| 30 Sep 2009 | INR | 542 | 549 | 526.5 | 531.15 | 531.15 | -11.85 (-2.18%) | 6,615 |
| 29 Sep 2009 | INR | 457 | 600 | 457 | 543 | 543 | +4.55 (+0.85%) | 6,955 |
| 25 Sep 2009 | INR | 519 | 540 | 514.55 | 538.45 | 538.45 | +24.2 (+4.71%) | 7,697 |
| 24 Sep 2009 | INR | 515 | 520 | 511.5 | 514.25 | 514.25 | -3.8 (-0.73%) | 2,811 |
| 23 Sep 2009 | INR | 529.8 | 534 | 518.05 | 518.05 | 518.05 | -11.95 (-2.25%) | 5,209 |
| 22 Sep 2009 | INR | 532 | 541.9 | 516 | 530 | 530 | +5.2 (+0.99%) | 10,907 |
| 18 Sep 2009 | INR | 501 | 540 | 501 | 524.8 | 524.8 | +19.55 (+3.87%) | 23,308 |
| 17 Sep 2009 | INR | 519.9 | 519.9 | 498.1 | 505.25 | 505.25 | +5.4 (+1.08%) | 5,550 |
| 16 Sep 2009 | INR | 506 | 509 | 497 | 499.85 | 499.85 | -0.65 (-0.13%) | 4,877 |
| 15 Sep 2009 | INR | 505 | 505 | 495 | 500.5 | 500.5 | +2.5 (+0.50%) | 56,428 |
| 14 Sep 2009 | INR | 487 | 498 | 485 | 498 | 498 | +10 (+2.05%) | 3,133 |
| 11 Sep 2009 | INR | 490 | 494 | 484 | 488 | 488 | +3 (+0.62%) | 2,092 |
| 10 Sep 2009 | INR | 499 | 500 | 482.1 | 485 | 485 | -14.4 (-2.88%) | 4,424 |
| 9 Sep 2009 | INR | 500 | 501 | 495 | 499.4 | 499.4 | -0.8 (-0.16%) | 1,597 |
| 8 Sep 2009 | INR | 517.3 | 520 | 500 | 500.2 | 500.2 | -17.1 (-3.31%) | 5,519 |
| 7 Sep 2009 | INR | 508 | 525 | 508 | 517.3 | 517.3 | +14.15 (+2.81%) | 9,840 |
| 4 Sep 2009 | INR | 499 | 514.9 | 496.05 | 503.15 | 503.15 | +10.1 (+2.05%) | 18,831 |
| 3 Sep 2009 | INR | 491 | 496 | 478 | 493.05 | 493.05 | +2.7 (+0.55%) | 3,600 |
| 2 Sep 2009 | INR | 490 | 499.8 | 485 | 490.35 | 490.35 | +0.2 (+0.04%) | 5,010 |
| 1 Sep 2009 | INR | 466.05 | 496 | 466 | 490.15 | 490.15 | +24.05 (+5.16%) | 27,770 |
| 31 Aug 2009 | INR | 470 | 470 | 462.2 | 466.1 | 466.1 | -3.9 (-0.83%) | 3,933 |
| 28 Aug 2009 | INR | 461 | 474 | 460 | 470 | 470 | +9.6 (+2.09%) | 13,920 |
| 27 Aug 2009 | INR | 459 | 462 | 446 | 460.4 | 460.4 | +22.35 (+5.10%) | 15,646 |
| 26 Aug 2009 | INR | 450 | 450 | 436.1 | 438.05 | 438.05 | -5.05 (-1.14%) | 2,635 |
| 25 Aug 2009 | INR | 450 | 450 | 442 | 443.1 | 443.1 | +1.1 (+0.25%) | 3,411 |
| 24 Aug 2009 | INR | 460 | 460 | 440.1 | 442 | 442 | -8 (-1.78%) | 1,979 |
| 21 Aug 2009 | INR | 445.1 | 450 | 445 | 450 | 450 | +0.25 (+0.06%) | 2,479 |
| 20 Aug 2009 | INR | 454.9 | 457.5 | 448 | 449.75 | 449.75 | -4.25 (-0.94%) | 2,437 |
