| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 670 | 680 | 669 | 674.1 | 449.4 | +3.85 (+0.57%) | 62,313 |
| 1 Oct 2009 | INR | 677 | 678.6 | 665 | 670.25 | 446.8333 | -10.3 (-1.51%) | 76,407 |
| 30 Sep 2009 | INR | 685 | 685.95 | 677.5 | 680.55 | 453.7 | +1.2 (+0.18%) | 53,448 |
| 29 Sep 2009 | INR | 699.9 | 790 | 674.1 | 679.35 | 452.9 | -4.4 (-0.64%) | 82,677 |
| 25 Sep 2009 | INR | 672.5 | 686 | 672.5 | 683.75 | 455.8333 | +11.9 (+1.77%) | 115,174 |
| 24 Sep 2009 | INR | 661 | 681.5 | 660 | 671.85 | 447.9 | +9.95 (+1.50%) | 219,100 |
| 23 Sep 2009 | INR | 659.7 | 664.8 | 654 | 661.9 | 441.2667 | +4.85 (+0.74%) | 133,212 |
| 22 Sep 2009 | INR | 658.8 | 662.4 | 653.3 | 657.05 | 438.0333 | +3.8 (+0.58%) | 146,530 |
| 18 Sep 2009 | INR | 630 | 659 | 626 | 653.25 | 435.5 | +19.7 (+3.11%) | 114,380 |
| 17 Sep 2009 | INR | 651 | 655 | 629 | 633.55 | 422.3667 | -16.95 (-2.61%) | 119,470 |
| 16 Sep 2009 | INR | 650.15 | 658.2 | 642.55 | 650.5 | 433.6667 | +4.7 (+0.73%) | 158,751 |
| 15 Sep 2009 | INR | 651 | 656 | 642.25 | 645.8 | 430.5333 | +9.1 (+1.43%) | 188,744 |
| 14 Sep 2009 | INR | 625.7 | 646.7 | 625 | 636.7 | 424.4667 | +19.55 (+3.17%) | 341,011 |
| 11 Sep 2009 | INR | 650 | 650 | 610.9 | 617.15 | 411.4333 | -24.8 (-3.86%) | 267,227 |
| 10 Sep 2009 | INR | 622 | 650 | 611.1 | 641.95 | 427.9667 | +10.45 (+1.65%) | 98,439 |
| 9 Sep 2009 | INR | 650 | 654 | 621.2 | 631.5 | 421 | -22.45 (-3.43%) | 129,247 |
| 8 Sep 2009 | INR | 685 | 688 | 646.2 | 653.95 | 435.9667 | -19.7 (-2.92%) | 317,217 |
| 7 Sep 2009 | INR | 641.55 | 682 | 635 | 673.65 | 449.1 | +56.7 (+9.19%) | 588,867 |
| 4 Sep 2009 | INR | 615 | 623.6 | 611.1 | 616.95 | 411.3 | +2.4 (+0.39%) | 97,873 |
| 3 Sep 2009 | INR | 615 | 628.85 | 612.05 | 614.55 | 409.7 | +4.8 (+0.79%) | 273,452 |
| 2 Sep 2009 | INR | 587.7 | 616.95 | 575 | 609.75 | 406.5 | +20.25 (+3.44%) | 441,787 |
| 1 Sep 2009 | INR | 581 | 592 | 581 | 589.5 | 393 | +11.05 (+1.91%) | 212,175 |
| 31 Aug 2009 | INR | 574.8 | 584.6 | 572.6 | 578.45 | 385.6333 | +3.5 (+0.61%) | 115,407 |
| 28 Aug 2009 | INR | 573 | 576 | 570 | 574.95 | 383.3 | +4.35 (+0.76%) | 78,406 |
| 27 Aug 2009 | INR | 575 | 578.95 | 568.1 | 570.6 | 380.4 | -1.35 (-0.24%) | 103,599 |
| 26 Aug 2009 | INR | 575 | 583 | 570.05 | 571.95 | 381.3 | -0.45 (-0.08%) | 47,035 |
| 25 Aug 2009 | INR | 575 | 583 | 564.55 | 572.4 | 381.6 | -4.35 (-0.75%) | 101,436 |
| 24 Aug 2009 | INR | 595 | 595 | 575 | 576.75 | 384.5 | -14.2 (-2.40%) | 69,451 |
| 21 Aug 2009 | INR | 592 | 597 | 584 | 590.95 | 393.9667 | +3.5 (+0.60%) | 82,023 |
| 20 Aug 2009 | INR | 585 | 589.4 | 578.3 | 587.45 | 391.6333 | +3.75 (+0.64%) | 64,943 |
