| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 375.5 | 381 | 375.5 | 380 | 38 | -5.2 (-1.35%) | 3,317 |
| 1 Oct 2009 | INR | 376 | 387.9 | 376 | 385.2 | 38.52 | +3.2 (+0.84%) | 4,889 |
| 30 Sep 2009 | INR | 376.9 | 383.95 | 372.65 | 382 | 38.2 | +4.8 (+1.27%) | 7,237 |
| 29 Sep 2009 | INR | 380.1 | 385.95 | 375.05 | 377.2 | 37.72 | -5.1 (-1.33%) | 2,359 |
| 25 Sep 2009 | INR | 365.35 | 390.7 | 365.35 | 382.3 | 38.23 | +10.2 (+2.74%) | 14,732 |
| 24 Sep 2009 | INR | 371.95 | 375 | 367.7 | 372.1 | 37.21 | +0.6 (+0.16%) | 4,758 |
| 23 Sep 2009 | INR | 373 | 379.65 | 367 | 371.5 | 37.15 | -1.5 (-0.40%) | 7,649 |
| 22 Sep 2009 | INR | 362.15 | 383.9 | 361 | 373 | 37.3 | +5.35 (+1.46%) | 13,155 |
| 18 Sep 2009 | INR | 365 | 374.7 | 365 | 367.65 | 36.765 | -0.5 (-0.14%) | 4,354 |
| 17 Sep 2009 | INR | 374.95 | 382 | 367 | 368.15 | 36.815 | -3.75 (-1.01%) | 8,253 |
| 16 Sep 2009 | INR | 360.05 | 378 | 360.05 | 371.9 | 37.19 | +11.9 (+3.31%) | 13,244 |
| 15 Sep 2009 | INR | 370 | 370 | 355.1 | 360 | 36 | -0.95 (-0.26%) | 2,327 |
| 14 Sep 2009 | INR | 361.05 | 364.95 | 360 | 360.95 | 36.095 | -3.2 (-0.88%) | 1,973 |
| 11 Sep 2009 | INR | 349.5 | 368.8 | 349.5 | 364.15 | 36.415 | +9.05 (+2.55%) | 3,802 |
| 10 Sep 2009 | INR | 361.3 | 362 | 355.1 | 355.1 | 35.51 | +4.1 (+1.17%) | 6,751 |
| 9 Sep 2009 | INR | 345.1 | 358.5 | 345.1 | 351 | 35.1 | -2.35 (-0.67%) | 1,013 |
| 8 Sep 2009 | INR | 363 | 363.9 | 352.05 | 353.35 | 35.335 | -6.7 (-1.86%) | 5,378 |
| 7 Sep 2009 | INR | 361.85 | 363.7 | 355 | 360.05 | 36.005 | +6.35 (+1.80%) | 4,292 |
| 4 Sep 2009 | INR | 355.1 | 358 | 341.1 | 353.7 | 35.37 | +0.95 (+0.27%) | 5,190 |
| 3 Sep 2009 | INR | 369 | 369 | 348.95 | 352.75 | 35.275 | -14.55 (-3.96%) | 7,380 |
| 2 Sep 2009 | INR | 362.05 | 371 | 362.05 | 367.3 | 36.73 | +5.35 (+1.48%) | 6,883 |
| 1 Sep 2009 | INR | 366 | 366.35 | 354 | 361.95 | 36.195 | +5.1 (+1.43%) | 22,161 |
| 31 Aug 2009 | INR | 349.95 | 364.85 | 346 | 356.85 | 35.685 | +6.65 (+1.90%) | 6,997 |
| 28 Aug 2009 | INR | 350 | 353.9 | 344 | 350.2 | 35.02 | -0.1 (-0.03%) | 11,175 |
| 27 Aug 2009 | INR | 363.5 | 365.95 | 350 | 350.3 | 35.03 | -8.85 (-2.46%) | 8,612 |
| 26 Aug 2009 | INR | 351.8 | 373 | 351.8 | 359.15 | 35.915 | +15.1 (+4.39%) | 46,711 |
| 25 Aug 2009 | INR | 315 | 352.8 | 315 | 344.05 | 34.405 | +23.3 (+7.26%) | 50,696 |
| 24 Aug 2009 | INR | 309 | 326.9 | 305.5 | 320.75 | 32.075 | +18.85 (+6.24%) | 16,731 |
| 21 Aug 2009 | INR | 296 | 313.95 | 291.5 | 301.9 | 30.19 | +7.3 (+2.48%) | 29,555 |
| 20 Aug 2009 | INR | 276 | 301 | 272.1 | 294.6 | 29.46 | +18.2 (+6.58%) | 18,771 |
