| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 879.95 | 879.95 | 847.15 | 860.05 | 860.05 | -15 (-1.71%) | 3,811 |
| 1 Oct 2009 | INR | 870 | 890 | 865 | 875.05 | 875.05 | +13.75 (+1.60%) | 5,233 |
| 30 Sep 2009 | INR | 875.5 | 894 | 861.3 | 861.3 | 861.3 | -24.55 (-2.77%) | 5,769 |
| 29 Sep 2009 | INR | 900.5 | 915 | 880 | 885.85 | 885.85 | +1.95 (+0.22%) | 8,808 |
| 25 Sep 2009 | INR | 836 | 895 | 836 | 883.9 | 883.9 | +47.05 (+5.62%) | 15,069 |
| 24 Sep 2009 | INR | 840 | 844 | 831.15 | 836.85 | 836.85 | -5.15 (-0.61%) | 1,119 |
| 23 Sep 2009 | INR | 836 | 846 | 831.1 | 842 | 842 | +7 (+0.84%) | 2,414 |
| 22 Sep 2009 | INR | 835 | 848.5 | 828.05 | 835 | 835 | +4.3 (+0.52%) | 3,876 |
| 18 Sep 2009 | INR | 836.9 | 837 | 825 | 830.7 | 830.7 | +2.45 (+0.30%) | 1,734 |
| 17 Sep 2009 | INR | 830 | 836 | 826 | 828.25 | 828.25 | -2.75 (-0.33%) | 1,240 |
| 16 Sep 2009 | INR | 830 | 834.4 | 825 | 831 | 831 | +5.5 (+0.67%) | 1,153 |
| 15 Sep 2009 | INR | 839.8 | 840 | 825.5 | 825.5 | 825.5 | -6.5 (-0.78%) | 929 |
| 14 Sep 2009 | INR | 840.8 | 840.8 | 825.1 | 832 | 832 | -7.25 (-0.86%) | 741 |
| 11 Sep 2009 | INR | 845 | 848 | 835 | 839.25 | 839.25 | +14.7 (+1.78%) | 3,557 |
| 10 Sep 2009 | INR | 825.2 | 830.9 | 822.1 | 824.55 | 824.55 | -3.45 (-0.42%) | 1,098 |
| 9 Sep 2009 | INR | 825 | 830 | 820 | 828 | 828 | +8 (+0.98%) | 2,707 |
| 8 Sep 2009 | INR | 823.2 | 833.9 | 820 | 820 | 820 | -5 (-0.61%) | 1,620 |
| 7 Sep 2009 | INR | 835 | 845 | 825 | 825 | 825 | -11.05 (-1.32%) | 1,527 |
| 4 Sep 2009 | INR | 836.15 | 846 | 830 | 836.05 | 836.05 | -0.1 (-0.01%) | 3,443 |
| 3 Sep 2009 | INR | 792 | 849.6 | 792 | 836.15 | 836.15 | +20.7 (+2.54%) | 11,279 |
| 2 Sep 2009 | INR | 805 | 820 | 800.1 | 815.45 | 815.45 | +10.35 (+1.29%) | 1,627 |
| 1 Sep 2009 | INR | 811.8 | 812 | 792.2 | 805.1 | 805.1 | -4.55 (-0.56%) | 2,483 |
| 31 Aug 2009 | INR | 800.95 | 812.45 | 780 | 809.65 | 809.65 | +5.35 (+0.67%) | 2,943 |
| 28 Aug 2009 | INR | 799.9 | 806.9 | 795 | 804.3 | 804.3 | +4.25 (+0.53%) | 1,238 |
| 27 Aug 2009 | INR | 815 | 815 | 790 | 800.05 | 800.05 | -0.95 (-0.12%) | 1,901 |
| 26 Aug 2009 | INR | 804.55 | 805 | 789.05 | 801 | 801 | +1 (+0.13%) | 1,818 |
| 25 Aug 2009 | INR | 783.4 | 800.95 | 783.4 | 800 | 800 | +10 (+1.27%) | 1,063 |
| 24 Aug 2009 | INR | 794 | 794.95 | 785 | 790 | 790 | -1.05 (-0.13%) | 1,541 |
| 21 Aug 2009 | INR | 785 | 793 | 781.05 | 791.05 | 791.05 | +6 (+0.76%) | 3,954 |
| 20 Aug 2009 | INR | 788.5 | 795 | 785.05 | 785.05 | 785.05 | -4.05 (-0.51%) | 660 |
