| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 442 | 456 | 431 | 440.4 | 440.4 | +2.75 (+0.63%) | 141,638 |
| 24 Sep 2009 | INR | 445 | 445 | 433.05 | 437.65 | 437.65 | -9.4 (-2.10%) | 79,282 |
| 23 Sep 2009 | INR | 464 | 464 | 445 | 447.05 | 447.05 | -11.6 (-2.53%) | 66,990 |
| 22 Sep 2009 | INR | 455 | 463 | 452.5 | 458.65 | 458.65 | +8.4 (+1.87%) | 100,658 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 450.25 | 450.25 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 440 | 460 | 439 | 450.25 | 450.25 | +5.05 (+1.13%) | 104,570 |
| 17 Sep 2009 | INR | 448.8 | 457 | 441.5 | 445.2 | 445.2 | +4.25 (+0.96%) | 97,704 |
| 16 Sep 2009 | INR | 463.5 | 476 | 438.1 | 440.95 | 440.95 | -16.55 (-3.62%) | 241,260 |
| 15 Sep 2009 | INR | 451 | 463 | 451 | 457.5 | 457.5 | +12 (+2.69%) | 125,304 |
| 14 Sep 2009 | INR | 460.2 | 464.5 | 443.3 | 445.5 | 445.5 | -12.35 (-2.70%) | 97,188 |
| 11 Sep 2009 | INR | 468 | 472.7 | 406.6 | 457.85 | 457.85 | -6.1 (-1.31%) | 72,578 |
| 10 Sep 2009 | INR | 488 | 489 | 460.5 | 463.95 | 463.95 | -14.35 (-3.00%) | 106,984 |
| 9 Sep 2009 | INR | 494.2 | 494.2 | 475 | 478.3 | 478.3 | -11.2 (-2.29%) | 65,038 |
| 8 Sep 2009 | INR | 483.6 | 510 | 474 | 489.5 | 489.5 | -0.5 (-0.10%) | 254,818 |
| 7 Sep 2009 | INR | 482.9 | 495 | 480.1 | 490 | 490 | +12.4 (+2.60%) | 158,008 |
| 4 Sep 2009 | INR | 482.8 | 488.8 | 470 | 477.6 | 477.6 | +2.65 (+0.56%) | 144,732 |
| 3 Sep 2009 | INR | 474.8 | 498.5 | 470 | 474.95 | 474.95 | +9.95 (+2.14%) | 308,420 |
| 2 Sep 2009 | INR | 478.9 | 493 | 456.3 | 465 | 465 | -14.5 (-3.02%) | 260,094 |
| 1 Sep 2009 | INR | 513 | 514.85 | 473.5 | 479.5 | 479.5 | -20.5 (-4.10%) | 227,448 |
| 31 Aug 2009 | INR | 482 | 522 | 482 | 500 | 500 | -0.75 (-0.15%) | 456,190 |
| 28 Aug 2009 | INR | 505.1 | 528.9 | 495.1 | 500.75 | 500.75 | -0.9 (-0.18%) | 659,866 |
| 27 Aug 2009 | INR | 530 | 559.5 | 495.5 | 501.65 | 501.65 | -32.85 (-6.15%) | 1,568,638 |
| 26 Aug 2009 | INR | 451 | 534.5 | 448 | 534.5 | 534.5 | +89.05 (+19.99%) | 1,837,636 |
| 25 Aug 2009 | INR | 438 | 449 | 430 | 445.45 | 445.45 | +7.1 (+1.62%) | 93,744 |
| 24 Aug 2009 | INR | 448 | 453.5 | 435 | 438.35 | 438.35 | +0.55 (+0.13%) | 148,090 |
| 21 Aug 2009 | INR | 438 | 458 | 431.5 | 437.8 | 437.8 | +4.55 (+1.05%) | 445,658 |
| 20 Aug 2009 | INR | 438.8 | 449 | 423.3 | 433.25 | 433.25 | +2.25 (+0.52%) | 354,934 |
| 19 Aug 2009 | INR | 419.55 | 445.5 | 419.45 | 431 | 431 | +14.8 (+3.56%) | 373,298 |
| 18 Aug 2009 | INR | 440 | 459 | 411 | 416.2 | 416.2 | -30.65 (-6.86%) | 868,070 |
| 17 Aug 2009 | INR | 419.4 | 496 | 415 | 446.85 | 446.85 | +23.6 (+5.58%) | 2,254,428 |
