| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 430 | 435.75 | 419.7 | 422.75 | 422.75 | -17.4 (-3.95%) | 2,475,790 |
| 1 Oct 2009 | INR | 437 | 445.4 | 434.2 | 440.15 | 440.15 | +2.15 (+0.49%) | 3,697,453 |
| 30 Sep 2009 | INR | 425 | 439.95 | 423.3 | 438 | 438 | +11.3 (+2.65%) | 3,120,069 |
| 29 Sep 2009 | INR | 433 | 434.25 | 425.1 | 426.7 | 426.7 | -0.05 (-0.01%) | 1,865,991 |
| 25 Sep 2009 | INR | 420 | 432.7 | 415 | 426.75 | 426.75 | +2.15 (+0.51%) | 3,365,359 |
| 24 Sep 2009 | INR | 419.9 | 428.85 | 409.7 | 424.6 | 424.6 | +0.95 (+0.22%) | 2,684,518 |
| 23 Sep 2009 | INR | 431.4 | 438.8 | 420.25 | 423.65 | 423.65 | -5.6 (-1.30%) | 2,847,269 |
| 22 Sep 2009 | INR | 427 | 435 | 425.2 | 429.25 | 429.25 | +1.45 (+0.34%) | 2,259,476 |
| 18 Sep 2009 | INR | 417.9 | 430 | 412.05 | 427.8 | 427.8 | +8.05 (+1.92%) | 2,672,488 |
| 17 Sep 2009 | INR | 421.25 | 425.65 | 416.3 | 419.75 | 419.75 | +1.6 (+0.38%) | 2,877,213 |
| 16 Sep 2009 | INR | 419 | 422.4 | 411.1 | 418.15 | 418.15 | +5.75 (+1.39%) | 2,873,962 |
| 15 Sep 2009 | INR | 402 | 415 | 395 | 412.4 | 412.4 | +20.4 (+5.20%) | 3,304,027 |
| 14 Sep 2009 | INR | 397 | 397 | 387.65 | 392 | 392 | -6.65 (-1.67%) | 3,012,063 |
| 11 Sep 2009 | INR | 412 | 415.4 | 394.1 | 398.65 | 398.65 | -10.1 (-2.47%) | 5,042,673 |
| 10 Sep 2009 | INR | 426 | 430.5 | 405.1 | 408.75 | 408.75 | -11.65 (-2.77%) | 5,583,112 |
| 9 Sep 2009 | INR | 436 | 436 | 417.5 | 420.4 | 420.4 | -15.3 (-3.51%) | 4,372,763 |
| 8 Sep 2009 | INR | 439 | 446.9 | 432.1 | 435.7 | 435.7 | +0.5 (+0.11%) | 4,352,433 |
| 7 Sep 2009 | INR | 419 | 438 | 417.05 | 435.2 | 435.2 | +20.85 (+5.03%) | 2,655,694 |
| 4 Sep 2009 | INR | 416 | 418 | 395.05 | 414.35 | 414.35 | +1.5 (+0.36%) | 5,247,147 |
| 3 Sep 2009 | INR | 419.8 | 420.9 | 411.1 | 412.85 | 412.85 | +1.05 (+0.25%) | 2,289,261 |
| 2 Sep 2009 | INR | 415 | 426 | 407 | 411.8 | 411.8 | -4.9 (-1.18%) | 3,990,119 |
| 1 Sep 2009 | INR | 350 | 441.95 | 350 | 416.7 | 416.7 | -7.5 (-1.77%) | 4,740,337 |
| 31 Aug 2009 | INR | 410 | 426.8 | 405 | 424.2 | 424.2 | +11.05 (+2.67%) | 4,180,423 |
| 28 Aug 2009 | INR | 393 | 415 | 392.1 | 413.15 | 413.15 | +20.8 (+5.30%) | 5,134,658 |
| 27 Aug 2009 | INR | 395 | 398.5 | 390.5 | 392.35 | 392.35 | -6.7 (-1.68%) | 1,572,898 |
| 26 Aug 2009 | INR | 390 | 406.5 | 390 | 399.05 | 399.05 | +5.8 (+1.47%) | 3,218,457 |
| 25 Aug 2009 | INR | 390 | 397.85 | 385.25 | 393.25 | 393.25 | -1 (-0.25%) | 2,867,678 |
| 24 Aug 2009 | INR | 385 | 398.4 | 385 | 394.25 | 394.25 | +12.05 (+3.15%) | 2,459,930 |
| 21 Aug 2009 | INR | 374 | 383.9 | 367 | 382.2 | 382.2 | +7.65 (+2.04%) | 2,974,406 |
| 20 Aug 2009 | INR | 377 | 382 | 372.75 | 374.55 | 374.55 | +3.45 (+0.93%) | 1,776,128 |
