| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2009 | INR | 816.8 | 820.8 | 810.25 | 816 | 816 | +1.1 (+0.13%) | 203,890 |
| 15 Oct 2009 | INR | 810 | 818 | 803.1 | 814.9 | 814.9 | +11.75 (+1.46%) | 288,750 |
| 14 Oct 2009 | INR | 792 | 808.85 | 792 | 803.15 | 803.15 | +85.94 (+11.98%) | 215,600 |
| 13 Oct 2009 | INR | 717.21 | 717.21 | 717.21 | 717.21 | 717.21 | -73.09 (-9.25%) | 0 |
| 12 Oct 2009 | INR | 782 | 793 | 779 | 790.3 | 790.3 | +9.85 (+1.26%) | 278,960 |
| 9 Oct 2009 | INR | 815 | 823.2 | 773.35 | 780.45 | 780.45 | -23 (-2.86%) | 403,490 |
| 8 Oct 2009 | INR | 796 | 827.25 | 789 | 803.45 | 803.45 | +13.25 (+1.68%) | 829,240 |
| 7 Oct 2009 | INR | 799 | 799 | 777.1 | 790.2 | 790.2 | +0.25 (+0.03%) | 213,810 |
| 6 Oct 2009 | INR | 802 | 804.9 | 769 | 789.95 | 789.95 | -2.8 (-0.35%) | 256,230 |
| 5 Oct 2009 | INR | 780 | 808 | 778.1 | 792.75 | 792.75 | +2.4 (+0.30%) | 350,800 |
| 1 Oct 2009 | INR | 785.1 | 795 | 772 | 790.35 | 790.35 | +5.9 (+0.75%) | 284,870 |
| 30 Sep 2009 | INR | 777.15 | 788 | 768 | 784.45 | 784.45 | +7.3 (+0.94%) | 263,400 |
| 29 Sep 2009 | INR | 794.65 | 794.65 | 772 | 777.15 | 777.15 | -3.15 (-0.40%) | 156,610 |
| 25 Sep 2009 | INR | 792.55 | 797.75 | 777.1 | 780.3 | 780.3 | -12.25 (-1.55%) | 142,280 |
| 24 Sep 2009 | INR | 789 | 798.65 | 773 | 792.55 | 792.55 | +1.1 (+0.14%) | 270,040 |
| 23 Sep 2009 | INR | 805 | 820 | 785.55 | 791.45 | 791.45 | -11.55 (-1.44%) | 245,690 |
| 22 Sep 2009 | INR | 792 | 809.4 | 792 | 803 | 803 | +5.4 (+0.68%) | 244,490 |
| 18 Sep 2009 | INR | 785.15 | 800.9 | 785.15 | 797.6 | 797.6 | +0.6 (+0.08%) | 237,260 |
| 17 Sep 2009 | INR | 800 | 812 | 783.6 | 797 | 797 | +1.55 (+0.19%) | 442,890 |
| 16 Sep 2009 | INR | 770 | 801 | 765 | 795.45 | 795.45 | +30.55 (+3.99%) | 502,700 |
| 15 Sep 2009 | INR | 758 | 765.9 | 758 | 764.9 | 764.9 | +12.25 (+1.63%) | 280,410 |
| 14 Sep 2009 | INR | 742.9 | 758 | 725 | 752.65 | 752.65 | +9.55 (+1.29%) | 257,410 |
| 11 Sep 2009 | INR | 740 | 751 | 736.1 | 743.1 | 743.1 | +5.05 (+0.68%) | 165,190 |
| 10 Sep 2009 | INR | 742.05 | 747.85 | 734.05 | 738.05 | 738.05 | +0.85 (+0.12%) | 212,770 |
| 9 Sep 2009 | INR | 750 | 754.65 | 733.5 | 737.2 | 737.2 | -8.35 (-1.12%) | 350,530 |
| 8 Sep 2009 | INR | 768.7 | 773.9 | 742 | 745.55 | 745.55 | -12.7 (-1.67%) | 206,240 |
| 7 Sep 2009 | INR | 753 | 762.9 | 748 | 758.25 | 758.25 | +6.45 (+0.86%) | 217,430 |
| 4 Sep 2009 | INR | 723.1 | 754.5 | 723.1 | 751.8 | 751.8 | +22.55 (+3.09%) | 222,020 |
| 3 Sep 2009 | INR | 733 | 737.75 | 725 | 729.25 | 729.25 | -1.75 (-0.24%) | 168,340 |
| 2 Sep 2009 | INR | 730 | 739.7 | 723 | 731 | 731 | -9.25 (-1.25%) | 177,880 |
