| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 509.95 | 513.4 | 501 | 505.6 | 505.6 | -4.4 (-0.86%) | 3,969 |
| 1 Oct 2009 | INR | 503.15 | 514.9 | 491.25 | 510 | 510 | +5.75 (+1.14%) | 20,431 |
| 30 Sep 2009 | INR | 497 | 511 | 497 | 504.25 | 504.25 | +6.45 (+1.30%) | 6,916 |
| 29 Sep 2009 | INR | 496.1 | 509.95 | 485 | 497.8 | 497.8 | +14.15 (+2.93%) | 15,292 |
| 25 Sep 2009 | INR | 494 | 495 | 482 | 483.65 | 483.65 | -10.25 (-2.08%) | 1,123 |
| 24 Sep 2009 | INR | 509 | 509 | 488 | 493.9 | 493.9 | -18.65 (-3.64%) | 22,974 |
| 23 Sep 2009 | INR | 500 | 525 | 493.25 | 512.55 | 512.55 | +12.55 (+2.51%) | 13,372 |
| 22 Sep 2009 | INR | 463 | 529 | 462 | 500 | 500 | +29.65 (+6.30%) | 11,308 |
| 18 Sep 2009 | INR | 455.1 | 475 | 450.55 | 470.35 | 470.35 | +15.1 (+3.32%) | 5,698 |
| 17 Sep 2009 | INR | 457 | 464.75 | 448 | 455.25 | 455.25 | -0.75 (-0.16%) | 4,831 |
| 16 Sep 2009 | INR | 396.7 | 464.9 | 396.7 | 456 | 456 | -4.1 (-0.89%) | 2,826 |
| 15 Sep 2009 | INR | 454.9 | 462.05 | 440 | 460.1 | 460.1 | +12.1 (+2.70%) | 4,420 |
| 14 Sep 2009 | INR | 444 | 451 | 444 | 448 | 448 | -5.05 (-1.11%) | 561 |
| 11 Sep 2009 | INR | 455 | 455 | 440.1 | 453.05 | 453.05 | +4.6 (+1.03%) | 33,024 |
| 10 Sep 2009 | INR | 463.1 | 470.9 | 435 | 448.45 | 448.45 | -11.55 (-2.51%) | 15,430 |
| 9 Sep 2009 | INR | 452.9 | 465 | 430 | 460 | 460 | +21 (+4.78%) | 10,913 |
| 8 Sep 2009 | INR | 440 | 448 | 434.1 | 439 | 439 | +3.75 (+0.86%) | 307,774 |
| 7 Sep 2009 | INR | 442.75 | 442.75 | 420.15 | 435.25 | 435.25 | +11.4 (+2.69%) | 4,657 |
| 4 Sep 2009 | INR | 418 | 431.8 | 418 | 423.85 | 423.85 | +12.85 (+3.13%) | 1,811 |
| 3 Sep 2009 | INR | 435 | 435 | 411 | 411 | 411 | -11.9 (-2.81%) | 2,558 |
| 2 Sep 2009 | INR | 434.9 | 435 | 416 | 422.9 | 422.9 | -10.15 (-2.34%) | 19,953 |
| 1 Sep 2009 | INR | 455 | 468 | 426 | 433.05 | 433.05 | -25.15 (-5.49%) | 6,142 |
| 31 Aug 2009 | INR | 426 | 462 | 426 | 458.2 | 458.2 | +25.15 (+5.81%) | 40,202 |
| 28 Aug 2009 | INR | 423.25 | 436.1 | 423.25 | 433.05 | 433.05 | -0.75 (-0.17%) | 5,329 |
| 27 Aug 2009 | INR | 425 | 435 | 418 | 433.8 | 433.8 | +4.65 (+1.08%) | 153,933 |
| 26 Aug 2009 | INR | 425 | 440 | 418 | 429.15 | 429.15 | +4.25 (+1.00%) | 158,903 |
| 25 Aug 2009 | INR | 400 | 427 | 399 | 424.9 | 424.9 | +24.9 (+6.23%) | 9,038 |
| 24 Aug 2009 | INR | 387 | 415 | 382 | 400 | 400 | +11.1 (+2.85%) | 13,174 |
| 21 Aug 2009 | INR | 370.05 | 392 | 370.05 | 388.9 | 388.9 | -1.1 (-0.28%) | 798 |
| 20 Aug 2009 | INR | 384.8 | 390 | 373.1 | 390 | 390 | +9.5 (+2.50%) | 1,024 |
