| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 626 | 639.8 | 621 | 633.9 | 633.9 | +7.1 (+1.13%) | 36,710 |
| 1 Oct 2009 | INR | 550 | 635.5 | 550 | 626.8 | 626.8 | -6.4 (-1.01%) | 28,297 |
| 30 Sep 2009 | INR | 642 | 649 | 629 | 633.2 | 633.2 | -3.5 (-0.55%) | 106,712 |
| 29 Sep 2009 | INR | 620 | 644.9 | 620 | 636.7 | 636.7 | +17.7 (+2.86%) | 42,137 |
| 25 Sep 2009 | INR | 617 | 625.95 | 616.05 | 619 | 619 | +0.2 (+0.03%) | 11,122 |
| 24 Sep 2009 | INR | 617.1 | 624.65 | 611.05 | 618.8 | 618.8 | -3.1 (-0.50%) | 46,774 |
| 23 Sep 2009 | INR | 632.1 | 634 | 620 | 621.9 | 621.9 | -9.75 (-1.54%) | 15,923 |
| 22 Sep 2009 | INR | 633 | 637.7 | 629.05 | 631.65 | 631.65 | +3.2 (+0.51%) | 18,479 |
| 18 Sep 2009 | INR | 620 | 631 | 618 | 628.45 | 628.45 | +14.05 (+2.29%) | 34,263 |
| 17 Sep 2009 | INR | 618.95 | 619.95 | 613 | 614.4 | 614.4 | -2.55 (-0.41%) | 18,307 |
| 16 Sep 2009 | INR | 619.95 | 620 | 614.15 | 616.95 | 616.95 | +1.1 (+0.18%) | 158,967 |
| 15 Sep 2009 | INR | 623.45 | 623.45 | 611.5 | 615.85 | 615.85 | +0.6 (+0.10%) | 17,811 |
| 14 Sep 2009 | INR | 617.8 | 620 | 606.6 | 615.25 | 615.25 | +1 (+0.16%) | 12,145 |
| 11 Sep 2009 | INR | 619.95 | 620 | 609 | 614.25 | 614.25 | -1 (-0.16%) | 6,578 |
| 10 Sep 2009 | INR | 630 | 630 | 612 | 615.25 | 615.25 | -0.5 (-0.08%) | 261,357 |
| 9 Sep 2009 | INR | 620 | 635 | 606.1 | 615.75 | 615.75 | -2.25 (-0.36%) | 27,073 |
| 8 Sep 2009 | INR | 639.9 | 639.9 | 616.1 | 618 | 618 | -6.15 (-0.99%) | 45,652 |
| 7 Sep 2009 | INR | 600 | 625.95 | 600 | 624.15 | 624.15 | +13.05 (+2.14%) | 33,947 |
| 4 Sep 2009 | INR | 615.4 | 620.9 | 609 | 611.1 | 611.1 | -3.6 (-0.59%) | 10,033 |
| 3 Sep 2009 | INR | 618.95 | 619 | 611.3 | 614.7 | 614.7 | +4.6 (+0.75%) | 6,839 |
| 2 Sep 2009 | INR | 609 | 612.5 | 605 | 610.1 | 610.1 | +0.4 (+0.07%) | 9,144 |
| 1 Sep 2009 | INR | 614 | 614 | 607.05 | 609.7 | 609.7 | +2.35 (+0.39%) | 10,914 |
| 31 Aug 2009 | INR | 605 | 613 | 602 | 607.35 | 607.35 | +1.7 (+0.28%) | 8,984 |
| 28 Aug 2009 | INR | 603 | 612 | 602.1 | 605.65 | 605.65 | -4.2 (-0.69%) | 10,089 |
| 27 Aug 2009 | INR | 617 | 617 | 606.05 | 609.85 | 609.85 | -7.4 (-1.20%) | 10,356 |
| 26 Aug 2009 | INR | 618 | 622.8 | 615 | 617.25 | 617.25 | +3.5 (+0.57%) | 10,520 |
| 25 Aug 2009 | INR | 610 | 617.55 | 608 | 613.75 | 613.75 | -1.8 (-0.29%) | 5,569 |
| 24 Aug 2009 | INR | 617 | 625 | 608 | 615.55 | 615.55 | +4.1 (+0.67%) | 23,251 |
| 21 Aug 2009 | INR | 607.45 | 617 | 602 | 611.45 | 611.45 | +9.5 (+1.58%) | 31,348 |
| 20 Aug 2009 | INR | 590 | 608.8 | 590 | 601.95 | 601.95 | -2.65 (-0.44%) | 13,836 |
