| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 810 | 812 | 786 | 789.2 | 789.2 | -11.65 (-1.45%) | 3,556 |
| 30 Sep 2009 | INR | 770 | 816.2 | 770 | 800.85 | 800.85 | +37.8 (+4.95%) | 64,273 |
| 29 Sep 2009 | INR | 774 | 774 | 728 | 763.05 | 763.05 | -9.25 (-1.20%) | 60,262 |
| 25 Sep 2009 | INR | 776.9 | 776.95 | 767.2 | 772.3 | 772.3 | -1.3 (-0.17%) | 7,576 |
| 24 Sep 2009 | INR | 768.05 | 792.3 | 765 | 773.6 | 773.6 | -0.95 (-0.12%) | 3,844 |
| 23 Sep 2009 | INR | 789 | 789 | 770.05 | 774.55 | 774.55 | -7.5 (-0.96%) | 3,468 |
| 22 Sep 2009 | INR | 794.95 | 807 | 778.95 | 782.05 | 782.05 | -16.45 (-2.06%) | 6,367 |
| 18 Sep 2009 | INR | 810 | 810 | 792.1 | 798.5 | 798.5 | -6.4 (-0.80%) | 4,333 |
| 17 Sep 2009 | INR | 807 | 819 | 800.05 | 804.9 | 804.9 | +0.5 (+0.06%) | 9,278 |
| 16 Sep 2009 | INR | 816.05 | 816.1 | 801.15 | 804.4 | 804.4 | -8.35 (-1.03%) | 10,654 |
| 15 Sep 2009 | INR | 817.1 | 834 | 807.5 | 812.75 | 812.75 | -2.15 (-0.26%) | 8,984 |
| 14 Sep 2009 | INR | 805 | 826.8 | 795 | 814.9 | 814.9 | +4.95 (+0.61%) | 4,561 |
| 11 Sep 2009 | INR | 824.45 | 829 | 806 | 809.95 | 809.95 | -11.15 (-1.36%) | 53,410 |
| 10 Sep 2009 | INR | 820 | 870 | 811 | 821.1 | 821.1 | +2.1 (+0.26%) | 13,825 |
| 9 Sep 2009 | INR | 828.9 | 828.9 | 816.6 | 819 | 819 | -1 (-0.12%) | 1,790 |
| 8 Sep 2009 | INR | 807 | 826 | 807 | 820 | 820 | +7.75 (+0.95%) | 50,873 |
| 7 Sep 2009 | INR | 805 | 823.9 | 796.2 | 812.25 | 812.25 | +3.25 (+0.40%) | 2,688 |
| 4 Sep 2009 | INR | 801.5 | 809.9 | 800 | 809 | 809 | +1.05 (+0.13%) | 1,842 |
| 3 Sep 2009 | INR | 820 | 820 | 802.55 | 807.95 | 807.95 | -4.9 (-0.60%) | 2,158 |
| 2 Sep 2009 | INR | 800.05 | 824.9 | 800.05 | 812.85 | 812.85 | +10.05 (+1.25%) | 1,673 |
| 1 Sep 2009 | INR | 825 | 845 | 800.2 | 802.8 | 802.8 | -20.95 (-2.54%) | 7,642 |
| 31 Aug 2009 | INR | 820.1 | 829.9 | 816.1 | 823.75 | 823.75 | +1.05 (+0.13%) | 3,367 |
| 28 Aug 2009 | INR | 840 | 846 | 811.25 | 822.7 | 822.7 | -8.5 (-1.02%) | 2,822 |
| 27 Aug 2009 | INR | 828 | 860.05 | 813.1 | 831.2 | 831.2 | +12.5 (+1.53%) | 17,226 |
| 26 Aug 2009 | INR | 844.9 | 850 | 815 | 818.7 | 818.7 | -18.5 (-2.21%) | 5,067 |
| 25 Aug 2009 | INR | 845 | 849.5 | 830 | 837.2 | 837.2 | -7.8 (-0.92%) | 1,318 |
| 24 Aug 2009 | INR | 828.3 | 847.75 | 828.3 | 845 | 845 | +18.75 (+2.27%) | 869 |
| 21 Aug 2009 | INR | 807.6 | 835 | 807.6 | 826.25 | 826.25 | +0.25 (+0.03%) | 942 |
| 20 Aug 2009 | INR | 822 | 829 | 819.05 | 826 | 826 | +3.75 (+0.46%) | 898 |
| 19 Aug 2009 | INR | 825.5 | 863 | 815.05 | 822.25 | 822.25 | -7.45 (-0.90%) | 4,251 |
