| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 446.5 | 451 | 442 | 446.35 | 446.35 | +0.25 (+0.06%) | 22,188 |
| 1 Oct 2009 | INR | 448 | 453 | 444 | 446.1 | 446.1 | -8.1 (-1.78%) | 20,890 |
| 30 Sep 2009 | INR | 440.1 | 464 | 440.1 | 454.2 | 454.2 | +10.5 (+2.37%) | 88,035 |
| 29 Sep 2009 | INR | 448 | 455 | 442.3 | 443.7 | 443.7 | +0.5 (+0.11%) | 15,825 |
| 25 Sep 2009 | INR | 450 | 452.7 | 442 | 443.2 | 443.2 | -7.75 (-1.72%) | 36,480 |
| 24 Sep 2009 | INR | 450 | 456 | 443.65 | 450.95 | 450.95 | -2.5 (-0.55%) | 28,225 |
| 23 Sep 2009 | INR | 461.1 | 475 | 445.1 | 453.45 | 453.45 | -4.95 (-1.08%) | 111,454 |
| 22 Sep 2009 | INR | 452 | 467 | 447 | 458.4 | 458.4 | +11.5 (+2.57%) | 56,276 |
| 18 Sep 2009 | INR | 452 | 454.8 | 444.8 | 446.9 | 446.9 | -5 (-1.11%) | 31,375 |
| 17 Sep 2009 | INR | 455 | 463 | 450 | 451.9 | 451.9 | -4.05 (-0.89%) | 25,900 |
| 16 Sep 2009 | INR | 465 | 469 | 452.65 | 455.95 | 455.95 | -7.65 (-1.65%) | 60,619 |
| 15 Sep 2009 | INR | 455.9 | 467.7 | 454.1 | 463.6 | 463.6 | +12.4 (+2.75%) | 97,737 |
| 14 Sep 2009 | INR | 445.5 | 463 | 437.55 | 451.2 | 451.2 | +3.05 (+0.68%) | 150,625 |
| 11 Sep 2009 | INR | 449.9 | 454.9 | 441.5 | 448.15 | 448.15 | +3.35 (+0.75%) | 67,556 |
| 10 Sep 2009 | INR | 451.25 | 453 | 432.5 | 444.8 | 444.8 | +0.65 (+0.15%) | 78,860 |
| 9 Sep 2009 | INR | 442 | 456 | 441.4 | 444.15 | 444.15 | -4.45 (-0.99%) | 71,117 |
| 8 Sep 2009 | INR | 472.25 | 473 | 445 | 448.6 | 448.6 | -17.65 (-3.79%) | 88,801 |
| 7 Sep 2009 | INR | 462.7 | 474.9 | 461 | 466.25 | 466.25 | +10.25 (+2.25%) | 124,247 |
| 4 Sep 2009 | INR | 460 | 471 | 454.05 | 456 | 456 | +0.15 (+0.03%) | 101,123 |
| 3 Sep 2009 | INR | 456 | 465 | 445.35 | 455.85 | 455.85 | +3.25 (+0.72%) | 135,652 |
| 2 Sep 2009 | INR | 475 | 484.7 | 448.25 | 452.6 | 452.6 | -27.15 (-5.66%) | 227,626 |
| 1 Sep 2009 | INR | 501.2 | 524.8 | 473.1 | 479.75 | 479.75 | -17.1 (-3.44%) | 413,209 |
| 31 Aug 2009 | INR | 494.75 | 503.65 | 480.1 | 496.85 | 496.85 | +7.7 (+1.57%) | 383,477 |
| 28 Aug 2009 | INR | 467 | 495.7 | 463.7 | 489.15 | 489.15 | +28.75 (+6.24%) | 369,932 |
| 27 Aug 2009 | INR | 449 | 479 | 449 | 460.4 | 460.4 | +11 (+2.45%) | 364,259 |
| 26 Aug 2009 | INR | 440 | 464 | 439.7 | 449.4 | 449.4 | +9.35 (+2.12%) | 301,928 |
| 25 Aug 2009 | INR | 447 | 458.8 | 431.15 | 440.05 | 440.05 | -3.4 (-0.77%) | 434,002 |
| 24 Aug 2009 | INR | 409.7 | 450.9 | 404.9 | 443.45 | 443.45 | +42.15 (+10.50%) | 570,088 |
| 21 Aug 2009 | INR | 378.5 | 420.75 | 378.5 | 401.3 | 401.3 | +21.2 (+5.58%) | 574,529 |
| 20 Aug 2009 | INR | 382 | 386.5 | 371.1 | 380.1 | 380.1 | +4.05 (+1.08%) | 84,369 |
