| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 665 | 665 | 646.1 | 651.65 | 651.65 | -9.55 (-1.44%) | 11,926 |
| 1 Oct 2009 | INR | 670.95 | 674.4 | 659.5 | 661.2 | 661.2 | -4.2 (-0.63%) | 12,725 |
| 30 Sep 2009 | INR | 676.25 | 682 | 655 | 665.4 | 665.4 | -2.65 (-0.40%) | 17,921 |
| 29 Sep 2009 | INR | 680 | 681.9 | 668.05 | 668.05 | 668.05 | -3.65 (-0.54%) | 8,356 |
| 25 Sep 2009 | INR | 679 | 695 | 670 | 671.7 | 671.7 | -7.55 (-1.11%) | 20,446 |
| 24 Sep 2009 | INR | 666 | 685 | 659.5 | 679.25 | 679.25 | +3.6 (+0.53%) | 17,649 |
| 23 Sep 2009 | INR | 695 | 697 | 672 | 675.65 | 675.65 | -12.8 (-1.86%) | 32,875 |
| 22 Sep 2009 | INR | 690 | 704.4 | 682 | 688.45 | 688.45 | -0.25 (-0.04%) | 43,772 |
| 18 Sep 2009 | INR | 660 | 709.8 | 660 | 688.7 | 688.7 | +29.5 (+4.48%) | 157,408 |
| 17 Sep 2009 | INR | 660 | 672 | 655.25 | 659.2 | 659.2 | +0.4 (+0.06%) | 80,553 |
| 16 Sep 2009 | INR | 648 | 672 | 644.05 | 658.8 | 658.8 | +18.8 (+2.94%) | 38,177 |
| 15 Sep 2009 | INR | 630 | 641 | 628 | 640 | 640 | +15 (+2.40%) | 15,238 |
| 14 Sep 2009 | INR | 634 | 650 | 622 | 625 | 625 | -7.15 (-1.13%) | 35,601 |
| 11 Sep 2009 | INR | 640 | 642 | 624 | 632.15 | 632.15 | -9.6 (-1.50%) | 50,798 |
| 10 Sep 2009 | INR | 665 | 675 | 625.2 | 641.75 | 641.75 | -18.9 (-2.86%) | 45,566 |
| 9 Sep 2009 | INR | 668 | 674 | 656 | 660.65 | 660.65 | -9.15 (-1.37%) | 116,601 |
| 8 Sep 2009 | INR | 672.25 | 680 | 666 | 669.8 | 669.8 | +2.7 (+0.40%) | 15,701 |
| 7 Sep 2009 | INR | 680.9 | 681 | 660 | 667.1 | 667.1 | -2.05 (-0.31%) | 20,195 |
| 4 Sep 2009 | INR | 690 | 690 | 665 | 669.15 | 669.15 | -10.95 (-1.61%) | 41,483 |
| 3 Sep 2009 | INR | 688 | 700 | 678 | 680.1 | 680.1 | -3.65 (-0.53%) | 16,286 |
| 2 Sep 2009 | INR | 700 | 709 | 679.05 | 683.75 | 683.75 | -15.3 (-2.19%) | 22,416 |
| 1 Sep 2009 | INR | 718 | 723.9 | 693.35 | 699.05 | 699.05 | -15.4 (-2.16%) | 28,939 |
| 31 Aug 2009 | INR | 715 | 718.9 | 701 | 714.45 | 714.45 | +8.7 (+1.23%) | 19,698 |
| 28 Aug 2009 | INR | 724 | 724.4 | 700.55 | 705.75 | 705.75 | -10.95 (-1.53%) | 28,955 |
| 27 Aug 2009 | INR | 690.1 | 732.4 | 680.05 | 716.7 | 716.7 | +23.3 (+3.36%) | 96,926 |
| 26 Aug 2009 | INR | 690 | 707 | 690 | 693.4 | 693.4 | +1.25 (+0.18%) | 15,737 |
| 25 Aug 2009 | INR | 703.35 | 712 | 688.05 | 692.15 | 692.15 | -15.45 (-2.18%) | 40,206 |
| 24 Aug 2009 | INR | 710 | 717 | 701 | 707.6 | 707.6 | +6.15 (+0.88%) | 13,654 |
| 21 Aug 2009 | INR | 695.5 | 712.5 | 683.4 | 701.45 | 701.45 | +2.15 (+0.31%) | 23,479 |
| 20 Aug 2009 | INR | 734.4 | 734.8 | 683 | 699.3 | 699.3 | -19.15 (-2.67%) | 55,969 |
