| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 589.5 | 589.5 | 589.5 | 589.5 | 572.508 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 585 | 598.86 | 577.5 | 589.5 | 572.508 | +3.72 (+0.64%) | 130,716 |
| 9 Oct 2009 | INR | 589.5 | 589.98 | 574.98 | 585.78 | 568.8952 | +10.74 (+1.87%) | 145,056 |
| 8 Oct 2009 | INR | 569.52 | 593.52 | 565.02 | 575.04 | 558.4648 | +16.02 (+2.87%) | 241,788 |
| 7 Oct 2009 | INR | 563.58 | 574.02 | 557.58 | 559.02 | 542.9065 | -3.12 (-0.56%) | 55,224 |
| 6 Oct 2009 | INR | 580.02 | 583.02 | 554.52 | 562.14 | 545.9366 | -13.74 (-2.39%) | 103,368 |
| 5 Oct 2009 | INR | 567.54 | 583.5 | 567.24 | 575.88 | 559.2806 | -7.5 (-1.29%) | 63,660 |
| 1 Oct 2009 | INR | 594 | 594 | 580.02 | 583.38 | 566.5644 | -4.26 (-0.72%) | 58,272 |
| 30 Sep 2009 | INR | 592.02 | 594.12 | 574.02 | 587.64 | 570.7016 | +3.36 (+0.58%) | 217,716 |
| 29 Sep 2009 | INR | 587.52 | 594.84 | 580.02 | 584.28 | 567.4384 | +15.36 (+2.70%) | 185,772 |
| 25 Sep 2009 | INR | 578.7 | 586.02 | 561.06 | 568.92 | 552.5212 | -9.84 (-1.70%) | 162,000 |
| 24 Sep 2009 | INR | 550.02 | 604.5 | 526.08 | 578.76 | 562.0775 | +21.6 (+3.88%) | 841,500 |
| 23 Sep 2009 | INR | 574.44 | 581.52 | 552.48 | 557.16 | 541.1001 | -10.2 (-1.80%) | 135,720 |
| 22 Sep 2009 | INR | 523.5 | 582 | 523.02 | 567.36 | 551.0061 | +47.58 (+9.15%) | 656,064 |
| 18 Sep 2009 | INR | 514.02 | 527.52 | 514.02 | 519.78 | 504.7976 | -3.48 (-0.67%) | 21,420 |
| 17 Sep 2009 | INR | 537 | 537 | 513 | 523.26 | 508.1773 | +7.08 (+1.37%) | 48,840 |
| 16 Sep 2009 | INR | 517.5 | 523.2 | 512.52 | 516.18 | 501.3014 | -0.18 (-0.03%) | 53,484 |
| 15 Sep 2009 | INR | 524.4 | 527.52 | 514.02 | 516.36 | 501.4762 | -5.64 (-1.08%) | 60,492 |
| 14 Sep 2009 | INR | 523.5 | 529.5 | 510 | 522 | 506.9536 | +9.24 (+1.80%) | 31,140 |
| 11 Sep 2009 | INR | 534.9 | 534.9 | 510 | 512.76 | 497.98 | -16.5 (-3.12%) | 92,448 |
| 10 Sep 2009 | INR | 522.42 | 542.34 | 522.42 | 529.26 | 514.0044 | -12.54 (-2.31%) | 64,884 |
| 9 Sep 2009 | INR | 538.5 | 547.5 | 505.56 | 541.8 | 526.1829 | -3.72 (-0.68%) | 135,732 |
| 8 Sep 2009 | INR | 537.48 | 552.48 | 535.02 | 545.52 | 529.7957 | +12.66 (+2.38%) | 174,012 |
| 7 Sep 2009 | INR | 538.02 | 548.46 | 530.04 | 532.86 | 517.5006 | +12.06 (+2.32%) | 97,512 |
| 4 Sep 2009 | INR | 503.94 | 529.98 | 502.5 | 520.8 | 505.7882 | +20.64 (+4.13%) | 299,460 |
| 3 Sep 2009 | INR | 514.98 | 519.96 | 495 | 500.16 | 485.7431 | -10.98 (-2.15%) | 90,924 |
| 2 Sep 2009 | INR | 521.52 | 521.52 | 510 | 511.14 | 496.4067 | -7.26 (-1.40%) | 58,968 |
| 1 Sep 2009 | INR | 520.5 | 540 | 510 | 518.4 | 503.4574 | -6.9 (-1.31%) | 97,344 |
| 31 Aug 2009 | INR | 529.92 | 537.48 | 521.58 | 525.3 | 510.1585 | -5.04 (-0.95%) | 73,644 |
| 28 Aug 2009 | INR | 535.74 | 550.02 | 525.48 | 530.34 | 515.0532 | -9.66 (-1.79%) | 139,536 |
