| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 887 | 890 | 835 | 840.05 | 168.01 | -45.75 (-5.16%) | 4,718 |
| 1 Oct 2009 | INR | 897 | 910 | 865.05 | 885.8 | 177.16 | +1.45 (+0.16%) | 3,828 |
| 30 Sep 2009 | INR | 880.25 | 910 | 880 | 884.35 | 176.87 | -11.95 (-1.33%) | 2,026 |
| 29 Sep 2009 | INR | 904 | 924.9 | 878 | 896.3 | 179.26 | +0.05 (+0.01%) | 4,786 |
| 25 Sep 2009 | INR | 863 | 930 | 850 | 896.25 | 179.25 | +26.25 (+3.02%) | 13,055 |
| 24 Sep 2009 | INR | 864 | 879.9 | 850.1 | 870 | 174 | -2.1 (-0.24%) | 2,746 |
| 23 Sep 2009 | INR | 864 | 895 | 864 | 872.1 | 174.42 | -2.85 (-0.33%) | 4,817 |
| 22 Sep 2009 | INR | 861.1 | 895 | 860 | 874.95 | 174.99 | -3.7 (-0.42%) | 2,740 |
| 18 Sep 2009 | INR | 893 | 903 | 850 | 878.65 | 175.73 | +5.2 (+0.60%) | 5,244 |
| 17 Sep 2009 | INR | 893.05 | 900 | 860.2 | 873.45 | 174.69 | -10.8 (-1.22%) | 3,346 |
| 16 Sep 2009 | INR | 910 | 919 | 880 | 884.25 | 176.85 | -14.25 (-1.59%) | 2,967 |
| 15 Sep 2009 | INR | 930.15 | 949 | 890 | 898.5 | 179.7 | -35.35 (-3.79%) | 4,553 |
| 14 Sep 2009 | INR | 914.8 | 970 | 912.3 | 933.85 | 186.77 | +24.8 (+2.73%) | 10,835 |
| 11 Sep 2009 | INR | 887.95 | 950 | 853 | 909.05 | 181.81 | +37.35 (+4.28%) | 20,485 |
| 10 Sep 2009 | INR | 900 | 909.9 | 860.1 | 871.7 | 174.34 | +0.7 (+0.08%) | 7,420 |
| 9 Sep 2009 | INR | 880 | 894 | 864 | 871 | 174.2 | -2.8 (-0.32%) | 2,293 |
| 8 Sep 2009 | INR | 899 | 915 | 865.1 | 873.8 | 174.76 | -14.5 (-1.63%) | 3,289 |
| 7 Sep 2009 | INR | 870 | 909 | 870 | 888.3 | 177.66 | +33.25 (+3.89%) | 3,941 |
| 4 Sep 2009 | INR | 874 | 888 | 828.25 | 855.05 | 171.01 | +9.15 (+1.08%) | 3,824 |
| 3 Sep 2009 | INR | 900 | 900 | 837 | 845.9 | 169.18 | -15.25 (-1.77%) | 2,020 |
| 2 Sep 2009 | INR | 872 | 889.75 | 858 | 861.15 | 172.23 | -11.1 (-1.27%) | 1,096 |
| 1 Sep 2009 | INR | 895 | 929.9 | 866 | 872.25 | 174.45 | -12 (-1.36%) | 4,520 |
| 31 Aug 2009 | INR | 892.95 | 909.9 | 875.05 | 884.25 | 176.85 | -1.8 (-0.20%) | 1,442 |
| 28 Aug 2009 | INR | 870 | 917 | 870 | 886.05 | 177.21 | -0.95 (-0.11%) | 4,064 |
| 27 Aug 2009 | INR | 880 | 934 | 837.05 | 887 | 177.4 | +45.2 (+5.37%) | 11,789 |
| 26 Aug 2009 | INR | 810 | 912 | 810 | 841.8 | 168.36 | +27.2 (+3.34%) | 12,535 |
| 25 Aug 2009 | INR | 809.95 | 850 | 782.2 | 814.6 | 162.92 | +14.3 (+1.79%) | 4,436 |
| 24 Aug 2009 | INR | 780 | 818.4 | 753.25 | 800.3 | 160.06 | +44.35 (+5.87%) | 4,447 |
| 21 Aug 2009 | INR | 740 | 765 | 727 | 755.95 | 151.19 | +5.95 (+0.79%) | 1,091 |
| 20 Aug 2009 | INR | 772 | 772 | 713.05 | 750 | 150 | +23.55 (+3.24%) | 1,859 |
