| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 440 | 440 | 427.1 | 427.1 | 427.1 | -2.9 (-0.67%) | 617 |
| 1 Oct 2009 | INR | 433 | 444.9 | 430 | 430 | 430 | -12 (-2.71%) | 547 |
| 30 Sep 2009 | INR | 435.1 | 442 | 430.05 | 442 | 442 | -5 (-1.12%) | 376 |
| 29 Sep 2009 | INR | 430 | 455 | 430 | 447 | 447 | +6.7 (+1.52%) | 697 |
| 25 Sep 2009 | INR | 456 | 456 | 435.6 | 440.3 | 440.3 | -8.7 (-1.94%) | 1,171 |
| 24 Sep 2009 | INR | 452 | 460 | 444 | 449 | 449 | -6.1 (-1.34%) | 1,378 |
| 23 Sep 2009 | INR | 451.2 | 469.8 | 451.2 | 455.1 | 455.1 | -4.75 (-1.03%) | 440 |
| 22 Sep 2009 | INR | 450 | 478.95 | 450 | 459.85 | 459.85 | +19.85 (+4.51%) | 2,210 |
| 18 Sep 2009 | INR | 443 | 447.5 | 439.5 | 440 | 440 | -2.25 (-0.51%) | 562 |
| 17 Sep 2009 | INR | 435 | 449 | 432.05 | 442.25 | 442.25 | +4.25 (+0.97%) | 617 |
| 16 Sep 2009 | INR | 440 | 447.65 | 430.05 | 438 | 438 | -5.75 (-1.30%) | 490 |
| 15 Sep 2009 | INR | 433 | 448.45 | 433 | 443.75 | 443.75 | -6.25 (-1.39%) | 312 |
| 14 Sep 2009 | INR | 449.9 | 450 | 436.15 | 450 | 450 | -0.5 (-0.11%) | 610 |
| 11 Sep 2009 | INR | 440 | 454.8 | 440 | 450.5 | 450.5 | +18 (+4.16%) | 618 |
| 10 Sep 2009 | INR | 445 | 445 | 432.5 | 432.5 | 432.5 | -9.55 (-2.16%) | 263 |
| 9 Sep 2009 | INR | 442 | 450 | 441.95 | 442.05 | 442.05 | +2.05 (+0.47%) | 527 |
| 8 Sep 2009 | INR | 441.05 | 458.7 | 435 | 440 | 440 | -2.2 (-0.50%) | 1,017 |
| 7 Sep 2009 | INR | 454.95 | 455 | 434.1 | 442.2 | 442.2 | +1.55 (+0.35%) | 449 |
| 4 Sep 2009 | INR | 440.05 | 450 | 440.05 | 440.65 | 440.65 | -9.35 (-2.08%) | 363 |
| 3 Sep 2009 | INR | 500 | 500 | 435.1 | 450 | 450 | +0.05 (+0.01%) | 789 |
| 2 Sep 2009 | INR | 469.95 | 469.95 | 442 | 449.95 | 449.95 | +9.9 (+2.25%) | 377 |
| 1 Sep 2009 | INR | 434.2 | 459.95 | 434.2 | 440.05 | 440.05 | -5.95 (-1.33%) | 691 |
| 31 Aug 2009 | INR | 457 | 457 | 436 | 446 | 446 | -0.05 (-0.01%) | 541 |
| 28 Aug 2009 | INR | 450 | 468 | 444 | 446.05 | 446.05 | -3.95 (-0.88%) | 1,128 |
| 27 Aug 2009 | INR | 431.05 | 462 | 431.05 | 450 | 450 | +10 (+2.27%) | 229 |
| 26 Aug 2009 | INR | 462.95 | 463 | 432 | 440 | 440 | -4.9 (-1.10%) | 451 |
| 25 Aug 2009 | INR | 449 | 449 | 432 | 444.9 | 444.9 | +11.9 (+2.75%) | 165 |
| 24 Aug 2009 | INR | 459 | 459 | 430 | 433 | 433 | -6 (-1.37%) | 364 |
| 21 Aug 2009 | INR | 439 | 449.75 | 430 | 439 | 439 | +8.9 (+2.07%) | 422 |
| 20 Aug 2009 | INR | 431 | 439.95 | 430 | 430.1 | 430.1 | +3.1 (+0.73%) | 64 |
