| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 545.1 | 564.2 | 542.5 | 547.4 | 547.4 | -4.35 (-0.79%) | 85,251 |
| 1 Oct 2009 | INR | 563 | 567 | 548 | 551.75 | 551.75 | -15.1 (-2.66%) | 121,714 |
| 30 Sep 2009 | INR | 565 | 575 | 559 | 566.85 | 566.85 | +4.45 (+0.79%) | 143,870 |
| 29 Sep 2009 | INR | 570 | 577 | 558 | 562.4 | 562.4 | -6.45 (-1.13%) | 191,191 |
| 25 Sep 2009 | INR | 530 | 572 | 527 | 568.85 | 568.85 | +34.3 (+6.42%) | 279,428 |
| 24 Sep 2009 | INR | 533 | 542 | 530.05 | 534.55 | 534.55 | -1.35 (-0.25%) | 38,472 |
| 23 Sep 2009 | INR | 543 | 557.7 | 529 | 535.9 | 535.9 | -6.4 (-1.18%) | 58,852 |
| 22 Sep 2009 | INR | 555 | 557.8 | 540 | 542.3 | 542.3 | -9.8 (-1.78%) | 57,718 |
| 18 Sep 2009 | INR | 544.8 | 562.5 | 542.2 | 552.1 | 552.1 | +11.05 (+2.04%) | 255,618 |
| 17 Sep 2009 | INR | 520 | 550.9 | 516.2 | 541.05 | 541.05 | +25.35 (+4.92%) | 459,166 |
| 16 Sep 2009 | INR | 520 | 521 | 514.55 | 515.7 | 515.7 | +1.4 (+0.27%) | 36,738 |
| 15 Sep 2009 | INR | 514.9 | 519.4 | 512.5 | 514.3 | 514.3 | +1.95 (+0.38%) | 28,210 |
| 14 Sep 2009 | INR | 515 | 523 | 509.25 | 512.35 | 512.35 | -6.55 (-1.26%) | 27,093 |
| 11 Sep 2009 | INR | 520.5 | 529 | 516.1 | 518.9 | 518.9 | +1.05 (+0.20%) | 51,290 |
| 10 Sep 2009 | INR | 485.25 | 531.95 | 485.25 | 517.85 | 517.85 | +1.25 (+0.24%) | 111,504 |
| 9 Sep 2009 | INR | 513 | 529 | 512.15 | 516.6 | 516.6 | +1.75 (+0.34%) | 86,894 |
| 8 Sep 2009 | INR | 530.5 | 533 | 510 | 514.85 | 514.85 | -8.85 (-1.69%) | 431,979 |
| 7 Sep 2009 | INR | 517 | 529.9 | 517 | 523.7 | 523.7 | +9.15 (+1.78%) | 51,108 |
| 4 Sep 2009 | INR | 520 | 520 | 508.6 | 514.55 | 514.55 | +0.7 (+0.14%) | 26,603 |
| 3 Sep 2009 | INR | 521.7 | 522 | 511.15 | 513.85 | 513.85 | +0.35 (+0.07%) | 23,047 |
| 2 Sep 2009 | INR | 501 | 521.8 | 501 | 513.5 | 513.5 | -1.9 (-0.37%) | 33,190 |
| 1 Sep 2009 | INR | 535 | 535.85 | 512.1 | 515.4 | 515.4 | -12.5 (-2.37%) | 49,271 |
| 31 Aug 2009 | INR | 520 | 539 | 520 | 527.9 | 527.9 | -0.15 (-0.03%) | 63,417 |
| 28 Aug 2009 | INR | 535 | 544.35 | 523 | 528.05 | 528.05 | -3.3 (-0.62%) | 138,697 |
| 27 Aug 2009 | INR | 493 | 537 | 489 | 531.35 | 531.35 | +39.9 (+8.12%) | 304,793 |
| 26 Aug 2009 | INR | 486 | 498 | 485.1 | 491.45 | 491.45 | +8.45 (+1.75%) | 45,100 |
| 25 Aug 2009 | INR | 482.2 | 492 | 482 | 483 | 483 | -3.65 (-0.75%) | 69,362 |
| 24 Aug 2009 | INR | 487.6 | 494.7 | 484 | 486.65 | 486.65 | +5.95 (+1.24%) | 91,022 |
| 21 Aug 2009 | INR | 488 | 488 | 475 | 480.7 | 480.7 | -1.5 (-0.31%) | 51,933 |
| 20 Aug 2009 | INR | 477 | 488.75 | 475.15 | 482.2 | 482.2 | +7.2 (+1.52%) | 81,762 |
