| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | INR | 951 | 951 | 920 | 934.4 | 467.2 | -3.35 (-0.36%) | 128,422 |
| 5 Oct 2009 | INR | 945.45 | 956.5 | 930.05 | 937.75 | 468.875 | -7.7 (-0.81%) | 180,134 |
| 1 Oct 2009 | INR | 939 | 957.9 | 935 | 945.45 | 472.725 | +8.6 (+0.92%) | 264,356 |
| 30 Sep 2009 | INR | 925.1 | 947 | 925.1 | 936.85 | 468.425 | +10.3 (+1.11%) | 225,467 |
| 29 Sep 2009 | INR | 943.7 | 945 | 923.05 | 926.55 | 463.275 | -9.3 (-0.99%) | 259,180 |
| 25 Sep 2009 | INR | 890 | 944.65 | 882.4 | 935.85 | 467.925 | +42.35 (+4.74%) | 509,403 |
| 24 Sep 2009 | INR | 901 | 901 | 881.5 | 893.5 | 446.75 | -8.35 (-0.93%) | 69,132 |
| 23 Sep 2009 | INR | 912 | 914.8 | 896.1 | 901.85 | 450.925 | -8.7 (-0.96%) | 108,875 |
| 22 Sep 2009 | INR | 904 | 921.9 | 900 | 910.55 | 455.275 | +7.6 (+0.84%) | 136,766 |
| 18 Sep 2009 | INR | 911 | 918 | 900 | 902.95 | 451.475 | -7.65 (-0.84%) | 102,100 |
| 17 Sep 2009 | INR | 915 | 928 | 902 | 910.6 | 455.3 | +0.5 (+0.05%) | 199,976 |
| 16 Sep 2009 | INR | 949 | 949 | 904.25 | 910.1 | 455.05 | +8.2 (+0.91%) | 163,762 |
| 15 Sep 2009 | INR | 903.8 | 913 | 891 | 901.9 | 450.95 | +5.9 (+0.66%) | 199,627 |
| 14 Sep 2009 | INR | 885 | 904.9 | 865.15 | 896 | 448 | +10.7 (+1.21%) | 310,851 |
| 11 Sep 2009 | INR | 921.1 | 924.9 | 877.5 | 885.3 | 442.65 | -25.85 (-2.84%) | 376,715 |
| 10 Sep 2009 | INR | 960.05 | 965 | 902.2 | 911.15 | 455.575 | -37.45 (-3.95%) | 341,728 |
| 9 Sep 2009 | INR | 959 | 965.5 | 940.05 | 948.6 | 474.3 | -8 (-0.84%) | 183,715 |
| 8 Sep 2009 | INR | 1,008 | 1,008 | 950.2 | 956.6 | 478.3 | -11.8 (-1.22%) | 432,689 |
| 7 Sep 2009 | INR | 960 | 978.7 | 957.05 | 968.4 | 484.2 | +16 (+1.68%) | 333,699 |
| 4 Sep 2009 | INR | 947.9 | 961 | 925.5 | 952.4 | 476.2 | +8.75 (+0.93%) | 264,271 |
| 3 Sep 2009 | INR | 970 | 972 | 936 | 943.65 | 471.825 | -16.25 (-1.69%) | 273,041 |
| 2 Sep 2009 | INR | 960 | 982.8 | 946 | 959.9 | 479.95 | -11.8 (-1.21%) | 519,681 |
| 1 Sep 2009 | INR | 945 | 1,007.7 | 945 | 971.7 | 485.85 | +23.25 (+2.45%) | 911,968 |
| 31 Aug 2009 | INR | 905 | 956.4 | 885.05 | 948.45 | 474.225 | +31.65 (+3.45%) | 570,389 |
| 28 Aug 2009 | INR | 919 | 927 | 891 | 916.8 | 458.4 | -2 (-0.22%) | 271,071 |
| 27 Aug 2009 | INR | 915 | 924.9 | 903.25 | 918.8 | 459.4 | -2.3 (-0.25%) | 365,879 |
| 26 Aug 2009 | INR | 900 | 935.5 | 894 | 921.1 | 460.55 | +30.15 (+3.38%) | 756,096 |
| 25 Aug 2009 | INR | 835.45 | 895 | 835 | 890.95 | 445.475 | +47.35 (+5.61%) | 995,076 |
| 24 Aug 2009 | INR | 830 | 852.1 | 829 | 843.6 | 421.8 | +26.35 (+3.22%) | 249,540 |
| 21 Aug 2009 | INR | 830 | 833.8 | 810 | 817.25 | 408.625 | -14.1 (-1.70%) | 238,197 |
