| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 580 | 580 | 580 | 580 | 580 | -1 (-0.17%) | 0 |
| 12 Oct 2009 | INR | 579.8 | 588.8 | 571.1 | 581 | 581 | +9.7 (+1.70%) | 2,299 |
| 9 Oct 2009 | INR | 569 | 580 | 568.5 | 571.3 | 571.3 | +6.55 (+1.16%) | 3,030 |
| 8 Oct 2009 | INR | 551.2 | 569 | 551.2 | 564.75 | 564.75 | +4.8 (+0.86%) | 2,052 |
| 7 Oct 2009 | INR | 561.1 | 567.9 | 559 | 559.95 | 559.95 | +0.15 (+0.03%) | 4,066 |
| 6 Oct 2009 | INR | 553 | 563.95 | 551 | 559.8 | 559.8 | +0.8 (+0.14%) | 2,225 |
| 5 Oct 2009 | INR | 560 | 570 | 556.05 | 559 | 559 | -1.05 (-0.19%) | 2,713 |
| 1 Oct 2009 | INR | 560.2 | 563.7 | 557.3 | 560.05 | 560.05 | -1.6 (-0.28%) | 1,294 |
| 30 Sep 2009 | INR | 570 | 570 | 560 | 561.65 | 561.65 | -0.8 (-0.14%) | 1,258 |
| 29 Sep 2009 | INR | 570.95 | 570.95 | 556.05 | 562.45 | 562.45 | -0.25 (-0.04%) | 1,770 |
| 25 Sep 2009 | INR | 567.8 | 567.8 | 560 | 562.7 | 562.7 | -0.05 (-0.01%) | 1,436 |
| 24 Sep 2009 | INR | 562 | 569.5 | 550 | 562.75 | 562.75 | +2.15 (+0.38%) | 2,631 |
| 23 Sep 2009 | INR | 563.05 | 569 | 555 | 560.6 | 560.6 | -3.35 (-0.59%) | 2,263 |
| 22 Sep 2009 | INR | 570 | 572 | 560.1 | 563.95 | 563.95 | -0.55 (-0.10%) | 283,490 |
| 18 Sep 2009 | INR | 565 | 599.8 | 560 | 564.5 | 564.5 | +13.1 (+2.38%) | 479,911 |
| 17 Sep 2009 | INR | 563.9 | 563.9 | 545 | 551.4 | 551.4 | -3 (-0.54%) | 16,794 |
| 16 Sep 2009 | INR | 565.05 | 566 | 552.1 | 554.4 | 554.4 | -5.15 (-0.92%) | 3,664 |
| 15 Sep 2009 | INR | 569.9 | 570 | 558 | 559.55 | 559.55 | -6.1 (-1.08%) | 104,022 |
| 14 Sep 2009 | INR | 553.2 | 566 | 553.2 | 565.65 | 565.65 | +12.5 (+2.26%) | 503,440 |
| 11 Sep 2009 | INR | 576 | 585 | 551.1 | 553.15 | 553.15 | -11.85 (-2.10%) | 2,836 |
| 10 Sep 2009 | INR | 555 | 569 | 551.5 | 565 | 565 | +7.55 (+1.35%) | 110,763 |
| 9 Sep 2009 | INR | 553.05 | 560 | 552 | 557.45 | 557.45 | +4.7 (+0.85%) | 835 |
| 8 Sep 2009 | INR | 555.05 | 563.75 | 550.05 | 552.75 | 552.75 | -9.15 (-1.63%) | 800 |
| 7 Sep 2009 | INR | 564.05 | 565 | 551.5 | 561.9 | 561.9 | -3.1 (-0.55%) | 1,914 |
| 4 Sep 2009 | INR | 559 | 568 | 536 | 565 | 565 | +5.2 (+0.93%) | 109,596 |
| 3 Sep 2009 | INR | 560 | 589.4 | 557.3 | 559.8 | 559.8 | -5.2 (-0.92%) | 15,015 |
| 2 Sep 2009 | INR | 574 | 574 | 556 | 565 | 565 | -0.2 (-0.04%) | 23,945 |
| 1 Sep 2009 | INR | 560 | 574.4 | 555.1 | 565.2 | 565.2 | +0.75 (+0.13%) | 61,267 |
| 31 Aug 2009 | INR | 530.5 | 574 | 530.5 | 564.45 | 564.45 | +29.45 (+5.50%) | 133,053 |
| 28 Aug 2009 | INR | 532 | 542.6 | 527.1 | 535 | 535 | +8.2 (+1.56%) | 103,761 |
