| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | INR | 508.95 | 514 | 505 | 510.9 | 255.45 | -0.4 (-0.08%) | 1,097 |
| 4 Nov 2009 | INR | 506.65 | 520 | 491 | 511.3 | 255.65 | +9.95 (+1.98%) | 4,621 |
| 3 Nov 2009 | INR | 529.9 | 529.9 | 482 | 501.35 | 250.675 | -19.6 (-3.76%) | 8,671 |
| 30 Oct 2009 | INR | 515 | 539 | 515 | 520.95 | 260.475 | +10.15 (+1.99%) | 3,119 |
| 29 Oct 2009 | INR | 525.05 | 535 | 508 | 510.8 | 255.4 | -30.45 (-5.63%) | 2,083 |
| 28 Oct 2009 | INR | 569.85 | 569.85 | 537.1 | 541.25 | 270.625 | -7.45 (-1.36%) | 4,132 |
| 27 Oct 2009 | INR | 553.9 | 603 | 537.2 | 548.7 | 274.35 | -11.3 (-2.02%) | 22,651 |
| 26 Oct 2009 | INR | 554 | 565 | 527 | 560 | 280 | +10.1 (+1.84%) | 3,183 |
| 23 Oct 2009 | INR | 551 | 552 | 542.25 | 549.9 | 274.95 | +6.9 (+1.27%) | 3,503 |
| 22 Oct 2009 | INR | 560 | 563 | 537 | 543 | 271.5 | -12 (-2.16%) | 7,034 |
| 21 Oct 2009 | INR | 538.95 | 556 | 531.05 | 555 | 277.5 | +20 (+3.74%) | 3,157 |
| 20 Oct 2009 | INR | 540.1 | 547 | 525.1 | 535 | 267.5 | +1.5 (+0.28%) | 2,773 |
| 17 Oct 2009 | INR | 525 | 550 | 523.9 | 533.5 | 266.75 | +8.5 (+1.62%) | 4,267 |
| 16 Oct 2009 | INR | 496 | 525.45 | 496 | 525 | 262.5 | +32.45 (+6.59%) | 6,674 |
| 15 Oct 2009 | INR | 502 | 505.6 | 492.55 | 492.55 | 246.275 | -9.7 (-1.93%) | 1,726 |
| 14 Oct 2009 | INR | 489 | 521 | 484.55 | 502.25 | 251.125 | +21.95 (+4.57%) | 8,801 |
| 12 Oct 2009 | INR | 473.05 | 490.5 | 473 | 480.3 | 240.15 | -10.1 (-2.06%) | 1,341 |
| 9 Oct 2009 | INR | 502.95 | 502.95 | 485.25 | 490.4 | 245.2 | +10.05 (+2.09%) | 4,176 |
| 8 Oct 2009 | INR | 480.05 | 492.75 | 476 | 480.35 | 240.175 | +0.35 (+0.07%) | 1,533 |
| 7 Oct 2009 | INR | 486 | 500 | 477.1 | 480 | 240 | -2.55 (-0.53%) | 4,417 |
| 6 Oct 2009 | INR | 490.1 | 495 | 470.25 | 482.55 | 241.275 | -5.5 (-1.13%) | 6,133 |
| 5 Oct 2009 | INR | 503.55 | 503.55 | 486.55 | 488.05 | 244.025 | -16.95 (-3.36%) | 1,951 |
| 1 Oct 2009 | INR | 512 | 517.9 | 505 | 505 | 252.5 | -5.3 (-1.04%) | 1,865 |
| 30 Sep 2009 | INR | 528 | 536.85 | 506.7 | 510.3 | 255.15 | -14.35 (-2.74%) | 325,563 |
| 29 Sep 2009 | INR | 501.2 | 544 | 501.2 | 524.65 | 262.325 | +15.4 (+3.02%) | 14,737 |
| 25 Sep 2009 | INR | 512.9 | 522 | 505.3 | 509.25 | 254.625 | -4.2 (-0.82%) | 4,974 |
| 24 Sep 2009 | INR | 488 | 529.9 | 448.9 | 513.45 | 256.725 | -19.3 (-3.62%) | 6,790 |
| 23 Sep 2009 | INR | 507 | 545 | 503 | 532.75 | 266.375 | +27.35 (+5.41%) | 33,302 |
| 22 Sep 2009 | INR | 480.05 | 514 | 471 | 505.4 | 252.7 | +29.5 (+6.20%) | 28,790 |
| 18 Sep 2009 | INR | 487.8 | 487.8 | 461.5 | 475.9 | 237.95 | -4.6 (-0.96%) | 3,035 |
