| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 478 | 478 | 478 | 478 | 478 | +0.7 (+0.15%) | 0 |
| 12 Oct 2009 | INR | 469 | 485 | 469 | 477.3 | 477.3 | +9.6 (+2.05%) | 158,858 |
| 9 Oct 2009 | INR | 481 | 488 | 451.14 | 467.7 | 467.7 | -11.2 (-2.34%) | 276,266 |
| 8 Oct 2009 | INR | 479.9 | 484.9 | 476 | 478.9 | 478.9 | +1.36 (+0.28%) | 132,638 |
| 7 Oct 2009 | INR | 466.9 | 491.8 | 466.9 | 477.54 | 477.54 | +13.84 (+2.98%) | 335,416 |
| 6 Oct 2009 | INR | 469.8 | 472.86 | 445.4 | 463.7 | 463.7 | -0.34 (-0.07%) | 159,212 |
| 5 Oct 2009 | INR | 473.5 | 475.9 | 457 | 464.04 | 464.04 | -9.86 (-2.08%) | 125,554 |
| 1 Oct 2009 | INR | 478 | 491.8 | 462.6 | 473.9 | 473.9 | -4.96 (-1.04%) | 448,088 |
| 30 Sep 2009 | INR | 460 | 484.96 | 460 | 478.86 | 478.86 | +20.76 (+4.53%) | 740,982 |
| 29 Sep 2009 | INR | 448 | 471.7 | 446 | 458.1 | 458.1 | +14.7 (+3.32%) | 326,352 |
| 25 Sep 2009 | INR | 437.9 | 456.7 | 433 | 443.4 | 443.4 | +5.3 (+1.21%) | 218,572 |
| 24 Sep 2009 | INR | 440 | 445 | 430.14 | 438.1 | 438.1 | -7.7 (-1.73%) | 144,482 |
| 23 Sep 2009 | INR | 446.1 | 464.5 | 443.26 | 445.8 | 445.8 | -12.34 (-2.69%) | 111,626 |
| 22 Sep 2009 | INR | 450.5 | 461 | 445 | 458.14 | 458.14 | +7.94 (+1.76%) | 271,520 |
| 18 Sep 2009 | INR | 446 | 458.04 | 442.2 | 450.2 | 450.2 | +4.7 (+1.05%) | 228,504 |
| 17 Sep 2009 | INR | 447.7 | 456.8 | 442 | 445.5 | 445.5 | +3.7 (+0.84%) | 199,304 |
| 16 Sep 2009 | INR | 462.96 | 476 | 438 | 441.8 | 441.8 | -15 (-3.28%) | 493,988 |
| 15 Sep 2009 | INR | 452 | 462 | 450.14 | 456.8 | 456.8 | +10.84 (+2.43%) | 341,270 |
| 14 Sep 2009 | INR | 460 | 464.6 | 444 | 445.96 | 445.96 | -13 (-2.83%) | 209,880 |
| 11 Sep 2009 | INR | 467 | 474.4 | 456.1 | 458.96 | 458.96 | -4.64 (-1.00%) | 130,068 |
| 10 Sep 2009 | INR | 487.96 | 489 | 461 | 463.6 | 463.6 | -14.9 (-3.11%) | 218,304 |
| 9 Sep 2009 | INR | 490 | 494 | 475.14 | 478.5 | 478.5 | -10.4 (-2.13%) | 127,266 |
| 8 Sep 2009 | INR | 495 | 509.86 | 484 | 488.9 | 488.9 | -3.14 (-0.64%) | 496,788 |
| 7 Sep 2009 | INR | 483.9 | 495.7 | 480.7 | 492.04 | 492.04 | +12.64 (+2.64%) | 332,508 |
| 4 Sep 2009 | INR | 483.4 | 488.4 | 470.14 | 479.4 | 479.4 | +5.04 (+1.06%) | 237,340 |
| 3 Sep 2009 | INR | 400 | 497 | 400 | 474.36 | 474.36 | +8.26 (+1.77%) | 429,610 |
| 2 Sep 2009 | INR | 483.7 | 493.8 | 456.36 | 466.1 | 466.1 | -14.6 (-3.04%) | 433,924 |
| 1 Sep 2009 | INR | 510 | 514.9 | 475 | 480.7 | 480.7 | -19.84 (-3.96%) | 363,820 |
| 31 Aug 2009 | INR | 500 | 522 | 490 | 500.54 | 500.54 | -1.32 (-0.26%) | 753,098 |
| 28 Aug 2009 | INR | 499 | 528.96 | 495 | 501.86 | 501.86 | -0.04 (-0.01%) | 1,401,790 |
