| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 570 | 580 | 565 | 565 | 565 | -14 (-2.42%) | 81 |
| 29 Sep 2009 | INR | 589 | 589 | 565 | 579 | 579 | +19 (+3.39%) | 237 |
| 25 Sep 2009 | INR | 560 | 560 | 560 | 560 | 560 | +0.1 (+0.02%) | 20 |
| 24 Sep 2009 | INR | 585 | 585 | 551 | 559.9 | 559.9 | -10.1 (-1.77%) | 1,590 |
| 23 Sep 2009 | INR | 583.9 | 583.9 | 545.05 | 570 | 570 | +5.1 (+0.90%) | 37 |
| 22 Sep 2009 | INR | 578 | 578 | 560 | 564.9 | 564.9 | +11.3 (+2.04%) | 111 |
| 18 Sep 2009 | INR | 531.05 | 577.9 | 531.05 | 553.6 | 553.6 | -1.4 (-0.25%) | 1,508 |
| 17 Sep 2009 | INR | 582 | 582 | 530 | 555 | 555 | -14.5 (-2.55%) | 402 |
| 16 Sep 2009 | INR | 579 | 579 | 555.2 | 569.5 | 569.5 | -4.5 (-0.78%) | 135 |
| 15 Sep 2009 | INR | 549 | 574 | 534.5 | 574 | 574 | +31.95 (+5.89%) | 249 |
| 14 Sep 2009 | INR | 588.4 | 588.4 | 525 | 542.05 | 542.05 | +10 (+1.88%) | 122 |
| 11 Sep 2009 | INR | 527.75 | 532.05 | 527.45 | 532.05 | 532.05 | -17.95 (-3.26%) | 11 |
| 10 Sep 2009 | INR | 550 | 555 | 550 | 550 | 550 | +1.05 (+0.19%) | 301 |
| 9 Sep 2009 | INR | 549 | 550 | 548.95 | 548.95 | 548.95 | -1.05 (-0.19%) | 80 |
| 8 Sep 2009 | INR | 581.4 | 581.4 | 540 | 550 | 550 | +12 (+2.23%) | 15 |
| 7 Sep 2009 | INR | 589 | 589 | 538 | 538 | 538 | -8 (-1.47%) | 25 |
| 4 Sep 2009 | INR | 579.95 | 579.95 | 524.6 | 546 | 546 | +11 (+2.06%) | 23 |
| 3 Sep 2009 | INR | 574 | 574 | 529 | 535 | 535 | -7 (-1.29%) | 170 |
| 2 Sep 2009 | INR | 520 | 578.9 | 520 | 542 | 542 | +15.5 (+2.94%) | 434 |
| 1 Sep 2009 | INR | 573 | 573 | 525 | 526.5 | 526.5 | -23.5 (-4.27%) | 652 |
| 31 Aug 2009 | INR | 554.95 | 563 | 527.1 | 550 | 550 | +10 (+1.85%) | 103 |
| 28 Aug 2009 | INR | 525.05 | 544 | 521.55 | 540 | 540 | +3.95 (+0.74%) | 134 |
| 27 Aug 2009 | INR | 538.85 | 550 | 516.55 | 536.05 | 536.05 | +4.05 (+0.76%) | 326 |
| 26 Aug 2009 | INR | 457 | 540 | 457 | 532 | 532 | +18 (+3.50%) | 38 |
| 25 Aug 2009 | INR | 524 | 525 | 514 | 514 | 514 | -11 (-2.10%) | 110 |
| 24 Aug 2009 | INR | 521 | 525.5 | 521 | 525 | 525 | +5 (+0.96%) | 140 |
| 20 Aug 2009 | INR | 520 | 520 | 512.6 | 520 | 520 | -4.95 (-0.94%) | 40 |
| 19 Aug 2009 | INR | 528 | 528 | 508 | 524.95 | 524.95 | +14.95 (+2.93%) | 101 |
| 17 Aug 2009 | INR | 510.25 | 510.25 | 510 | 510 | 510 | -3.95 (-0.77%) | 21 |
| 14 Aug 2009 | INR | 508 | 515 | 503 | 513.95 | 513.95 | -0.75 (-0.15%) | 60 |
