| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 0 | 0 | 0 | 34,854.75 | 34,854.75 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 35,408 | 35,890 | 34,613 | 34,854.75 | 34,854.75 | -23 (-0.07%) | 6,200 |
| 9 Oct 2009 | INR | 36,100 | 36,300 | 34,615 | 34,877.75 | 34,877.75 | -788.75 (-2.21%) | 11,350 |
| 8 Oct 2009 | INR | 36,590.55 | 36,666 | 35,521 | 35,666.5 | 35,666.5 | -135.45 (-0.38%) | 14,030 |
| 7 Oct 2009 | INR | 34,500 | 36,690 | 34,357 | 35,801.95 | 35,801.95 | +1,718.2 (+5.04%) | 36,170 |
| 6 Oct 2009 | INR | 35,347.5 | 35,488 | 33,902 | 34,083.75 | 34,083.75 | -803.55 (-2.30%) | 10,160 |
| 5 Oct 2009 | INR | 35,500 | 36,400 | 34,555 | 34,887.3 | 34,887.3 | -1,077.2 (-3.00%) | 12,620 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 35,964.5 | 35,964.5 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 34,600 | 37,000 | 34,600 | 35,964.5 | 35,964.5 | +1,927.25 (+5.66%) | 47,950 |
| 30 Sep 2009 | INR | 33,555 | 34,999 | 33,555 | 34,037.25 | 34,037.25 | +321.75 (+0.95%) | 12,320 |
| 29 Sep 2009 | INR | 34,500 | 34,500 | 33,515 | 33,715.5 | 33,715.5 | -54.75 (-0.16%) | 4,330 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 33,770.25 | 33,770.25 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 33,900 | 35,000 | 33,500 | 33,770.25 | 33,770.25 | -229.75 (-0.68%) | 10,950 |
| 24 Sep 2009 | INR | 33,700 | 35,500 | 33,251 | 34,000 | 34,000 | +249 (+0.74%) | 17,780 |
| 23 Sep 2009 | INR | 33,899 | 34,798 | 33,700 | 33,751 | 33,751 | +103 (+0.31%) | 11,270 |
| 22 Sep 2009 | INR | 33,600 | 34,674 | 33,030 | 33,648 | 33,648 | +262.25 (+0.79%) | 10,940 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 33,385.75 | 33,385.75 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 33,890 | 34,590 | 33,050 | 33,385.75 | 33,385.75 | -696.8 (-2.04%) | 9,950 |
| 17 Sep 2009 | INR | 34,700 | 35,480 | 33,700 | 34,082.55 | 34,082.55 | -525.3 (-1.52%) | 11,070 |
| 16 Sep 2009 | INR | 35,799 | 35,989 | 34,250 | 34,607.85 | 34,607.85 | -333.2 (-0.95%) | 12,350 |
| 15 Sep 2009 | INR | 35,900 | 36,799 | 34,700 | 34,941.05 | 34,941.05 | -1,252.95 (-3.46%) | 34,750 |
| 14 Sep 2009 | INR | 34,105 | 38,495 | 34,000 | 36,194 | 36,194 | +2,246 (+6.62%) | 110,440 |
| 11 Sep 2009 | INR | 28,900 | 34,368.45 | 28,700 | 33,948 | 33,948 | +5,307.6 (+18.53%) | 72,850 |
| 10 Sep 2009 | INR | 28,799 | 29,295 | 28,501.05 | 28,640.4 | 28,640.4 | -108.6 (-0.38%) | 2,890 |
| 9 Sep 2009 | INR | 28,700 | 29,200.1 | 28,120 | 28,749 | 28,749 | -191.95 (-0.66%) | 1,760 |
| 8 Sep 2009 | INR | 29,700 | 29,700 | 28,885 | 28,940.95 | 28,940.95 | -387.6 (-1.32%) | 3,290 |
| 7 Sep 2009 | INR | 28,287 | 29,750 | 28,287 | 29,328.55 | 29,328.55 | +1,245.15 (+4.43%) | 6,870 |
| 4 Sep 2009 | INR | 28,298 | 28,340 | 27,800 | 28,083.4 | 28,083.4 | -16.55 (-0.06%) | 1,840 |
| 3 Sep 2009 | INR | 28,400 | 28,605 | 28,001 | 28,099.95 | 28,099.95 | -30.05 (-0.11%) | 1,120 |
| 2 Sep 2009 | INR | 28,195 | 28,494 | 28,036 | 28,130 | 28,130 | -68 (-0.24%) | 1,930 |
