| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 860 | 872 | 851.15 | 851.4 | 170.28 | -19.95 (-2.29%) | 49,245 |
| 24 Sep 2009 | INR | 895 | 895 | 850 | 871.35 | 174.27 | -33.15 (-3.67%) | 206,495 |
| 23 Sep 2009 | INR | 899 | 920 | 871.1 | 904.5 | 180.9 | +16.65 (+1.88%) | 57,215 |
| 22 Sep 2009 | INR | 855 | 927.1 | 855 | 887.85 | 177.57 | +51.4 (+6.15%) | 116,095 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 836.45 | 167.29 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 830 | 836.45 | 818 | 836.45 | 167.29 | +19.45 (+2.38%) | 69,630 |
| 17 Sep 2009 | INR | 830 | 833.5 | 817 | 817 | 163.4 | -12 (-1.45%) | 44,065 |
| 16 Sep 2009 | INR | 835 | 845 | 810 | 829 | 165.8 | 0.0 (0.0%) | 50,680 |
| 15 Sep 2009 | INR | 835 | 839.7 | 812.35 | 829 | 165.8 | -4 (-0.48%) | 48,285 |
| 14 Sep 2009 | INR | 810 | 859.95 | 795.2 | 833 | 166.6 | +23.55 (+2.91%) | 59,340 |
| 11 Sep 2009 | INR | 835 | 835 | 803.1 | 809.45 | 161.89 | -33.5 (-3.97%) | 56,795 |
| 10 Sep 2009 | INR | 838.95 | 860 | 823 | 842.95 | 168.59 | -5.15 (-0.61%) | 70,060 |
| 9 Sep 2009 | INR | 810 | 879 | 795.1 | 848.1 | 169.62 | +28.1 (+3.43%) | 65,400 |
| 8 Sep 2009 | INR | 805 | 825 | 796.1 | 820 | 164 | +20 (+2.50%) | 44,280 |
| 7 Sep 2009 | INR | 805 | 810 | 790 | 800 | 160 | 0.0 (0.0%) | 42,495 |
| 4 Sep 2009 | INR | 804 | 805 | 790.05 | 800 | 160 | -5 (-0.62%) | 40,405 |
| 3 Sep 2009 | INR | 807 | 808 | 791.1 | 805 | 161 | -1 (-0.12%) | 44,725 |
| 2 Sep 2009 | INR | 788 | 810 | 788 | 806 | 161.2 | +6 (+0.75%) | 100,230 |
| 1 Sep 2009 | INR | 796 | 830 | 791.3 | 800 | 160 | +11 (+1.39%) | 47,400 |
| 31 Aug 2009 | INR | 815 | 815 | 785.5 | 789 | 157.8 | -29.35 (-3.59%) | 48,925 |
| 28 Aug 2009 | INR | 800 | 840 | 790 | 818.35 | 163.67 | +23.15 (+2.91%) | 112,830 |
| 27 Aug 2009 | INR | 803 | 808.75 | 795.2 | 795.2 | 159.04 | -13.8 (-1.71%) | 41,265 |
| 26 Aug 2009 | INR | 797 | 824 | 775.05 | 809 | 161.8 | +14 (+1.76%) | 70,000 |
| 25 Aug 2009 | INR | 790 | 800 | 788.2 | 795 | 159 | +9.3 (+1.18%) | 41,490 |
| 24 Aug 2009 | INR | 792 | 795 | 784 | 785.7 | 157.14 | -3.95 (-0.50%) | 38,810 |
| 21 Aug 2009 | INR | 794.5 | 795.5 | 775.1 | 789.65 | 157.93 | -2.7 (-0.34%) | 39,275 |
| 20 Aug 2009 | INR | 760 | 798.5 | 760 | 792.35 | 158.47 | -2.65 (-0.33%) | 43,065 |
| 19 Aug 2009 | INR | 790 | 799.7 | 790 | 795 | 159 | +9.5 (+1.21%) | 41,250 |
| 18 Aug 2009 | INR | 797 | 799.5 | 756.1 | 785.5 | 157.1 | -9.5 (-1.19%) | 39,520 |
| 17 Aug 2009 | INR | 805 | 807 | 793 | 795 | 159 | -15 (-1.85%) | 38,980 |
