| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 888 | 898.75 | 852 | 862.65 | 862.65 | -30.35 (-3.40%) | 5,366 |
| 1 Oct 2009 | INR | 895 | 917.9 | 883 | 893 | 893 | +1.4 (+0.16%) | 2,803 |
| 30 Sep 2009 | INR | 869 | 917.95 | 866 | 891.6 | 891.6 | +34.2 (+3.99%) | 6,926 |
| 29 Sep 2009 | INR | 860 | 873.95 | 837 | 857.4 | 857.4 | +18.4 (+2.19%) | 7,195 |
| 25 Sep 2009 | INR | 823.95 | 840 | 815 | 839 | 839 | +33 (+4.09%) | 1,328 |
| 24 Sep 2009 | INR | 816 | 818 | 805.3 | 806 | 806 | -15.9 (-1.93%) | 372 |
| 23 Sep 2009 | INR | 838.95 | 838.95 | 819.05 | 821.9 | 821.9 | -18.1 (-2.15%) | 109 |
| 22 Sep 2009 | INR | 812 | 844.9 | 812 | 840 | 840 | +18 (+2.19%) | 429 |
| 18 Sep 2009 | INR | 806 | 823 | 806 | 822 | 822 | +2 (+0.24%) | 194 |
| 17 Sep 2009 | INR | 823.9 | 823.9 | 799 | 820 | 820 | +8 (+0.99%) | 1,075 |
| 16 Sep 2009 | INR | 822 | 823 | 812 | 812 | 812 | -1 (-0.12%) | 346 |
| 15 Sep 2009 | INR | 817 | 820 | 810 | 813 | 813 | -4 (-0.49%) | 619 |
| 14 Sep 2009 | INR | 800 | 834 | 800 | 817 | 817 | +14.8 (+1.84%) | 483 |
| 11 Sep 2009 | INR | 808 | 813.9 | 791 | 802.2 | 802.2 | +2.2 (+0.28%) | 977 |
| 10 Sep 2009 | INR | 798 | 810 | 796.1 | 800 | 800 | +2.65 (+0.33%) | 495 |
| 9 Sep 2009 | INR | 816.9 | 817 | 795.25 | 797.35 | 797.35 | -10.65 (-1.32%) | 1,791 |
| 8 Sep 2009 | INR | 812.15 | 829.95 | 808 | 808 | 808 | -4.15 (-0.51%) | 1,361 |
| 7 Sep 2009 | INR | 824.8 | 829 | 811 | 812.15 | 812.15 | +1.75 (+0.22%) | 1,568 |
| 4 Sep 2009 | INR | 825.5 | 839 | 806.1 | 810.4 | 810.4 | -15.9 (-1.92%) | 3,036 |
| 3 Sep 2009 | INR | 814.95 | 854 | 803.6 | 826.3 | 826.3 | +21.05 (+2.61%) | 3,600 |
| 2 Sep 2009 | INR | 816 | 823.95 | 801.25 | 805.25 | 805.25 | -5.75 (-0.71%) | 1,182 |
| 1 Sep 2009 | INR | 848 | 849 | 807 | 811 | 811 | -19.25 (-2.32%) | 3,066 |
| 31 Aug 2009 | INR | 855 | 860 | 820 | 830.25 | 830.25 | -23.75 (-2.78%) | 1,306 |
| 28 Aug 2009 | INR | 864 | 873 | 850.05 | 854 | 854 | +3.8 (+0.45%) | 357 |
| 27 Aug 2009 | INR | 835.9 | 887 | 835.9 | 850.2 | 850.2 | +5.85 (+0.69%) | 1,034 |
| 26 Aug 2009 | INR | 865 | 878.95 | 840 | 844.35 | 844.35 | -12.65 (-1.48%) | 996 |
| 25 Aug 2009 | INR | 878 | 878 | 854 | 857 | 857 | -15.6 (-1.79%) | 394 |
| 24 Aug 2009 | INR | 889 | 889 | 871 | 872.6 | 872.6 | -8.4 (-0.95%) | 645 |
| 21 Aug 2009 | INR | 888 | 905 | 880 | 881 | 881 | -1.55 (-0.18%) | 777 |
| 20 Aug 2009 | INR | 844.05 | 950 | 840 | 882.55 | 882.55 | +43.3 (+5.16%) | 16,291 |
