| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2009 | INR | 550.7 | 563.8 | 550 | 551 | 551 | +0.95 (+0.17%) | 291,938 |
| 6 Oct 2009 | INR | 544 | 553.6 | 526.05 | 550.05 | 550.05 | +12.05 (+2.24%) | 176,169 |
| 5 Oct 2009 | INR | 553.5 | 558 | 535 | 538 | 538 | -20 (-3.58%) | 94,003 |
| 1 Oct 2009 | INR | 554.1 | 571.8 | 548.6 | 558 | 558 | +5.1 (+0.92%) | 305,069 |
| 30 Sep 2009 | INR | 548 | 565.5 | 548 | 552.9 | 552.9 | +5.5 (+1.00%) | 225,406 |
| 29 Sep 2009 | INR | 560 | 563 | 546 | 547.4 | 547.4 | -8.6 (-1.55%) | 80,762 |
| 25 Sep 2009 | INR | 560 | 563 | 540 | 556 | 556 | +3.5 (+0.63%) | 245,577 |
| 24 Sep 2009 | INR | 540 | 559.7 | 533.5 | 552.5 | 552.5 | +7 (+1.28%) | 504,668 |
| 23 Sep 2009 | INR | 573.7 | 574.8 | 542.1 | 545.5 | 545.5 | -21.2 (-3.74%) | 353,103 |
| 22 Sep 2009 | INR | 544.75 | 578.4 | 542 | 566.7 | 566.7 | +23.7 (+4.36%) | 762,755 |
| 18 Sep 2009 | INR | 544.65 | 558 | 538 | 543 | 543 | 0.0 (0.0%) | 407,139 |
| 17 Sep 2009 | INR | 528 | 549.9 | 528 | 543 | 543 | +19.1 (+3.65%) | 849,057 |
| 16 Sep 2009 | INR | 528 | 536.65 | 521 | 523.9 | 523.9 | +1.9 (+0.36%) | 280,594 |
| 15 Sep 2009 | INR | 512.5 | 526.8 | 512.5 | 522 | 522 | +11.6 (+2.27%) | 155,046 |
| 14 Sep 2009 | INR | 514 | 518.9 | 505.4 | 510.4 | 510.4 | -8.6 (-1.66%) | 84,927 |
| 11 Sep 2009 | INR | 524.9 | 529.5 | 513.15 | 519 | 519 | -1.85 (-0.36%) | 171,189 |
| 10 Sep 2009 | INR | 540 | 546.9 | 519 | 520.85 | 520.85 | -18.15 (-3.37%) | 275,265 |
| 9 Sep 2009 | INR | 515 | 540 | 515 | 539 | 539 | +24 (+4.66%) | 431,177 |
| 8 Sep 2009 | INR | 524 | 535 | 513.05 | 515 | 515 | -4 (-0.77%) | 112,348 |
| 7 Sep 2009 | INR | 519.5 | 524 | 511.5 | 519 | 519 | +3.9 (+0.76%) | 105,264 |
| 4 Sep 2009 | INR | 511 | 518 | 501.1 | 515.1 | 515.1 | +8.65 (+1.71%) | 192,055 |
| 3 Sep 2009 | INR | 517 | 526.9 | 505 | 506.45 | 506.45 | -10.3 (-1.99%) | 100,733 |
| 2 Sep 2009 | INR | 514 | 522 | 511.1 | 516.75 | 516.75 | +1.3 (+0.25%) | 102,890 |
| 1 Sep 2009 | INR | 529 | 534.7 | 515 | 515.45 | 515.45 | -9.55 (-1.82%) | 186,156 |
| 31 Aug 2009 | INR | 519 | 544.7 | 511 | 525 | 525 | +5.95 (+1.15%) | 281,749 |
| 28 Aug 2009 | INR | 506.1 | 532.9 | 506.1 | 519.05 | 519.05 | +7.05 (+1.38%) | 287,934 |
| 27 Aug 2009 | INR | 514 | 518 | 501.1 | 512 | 512 | +1 (+0.20%) | 158,294 |
| 26 Aug 2009 | INR | 519.7 | 523.9 | 511 | 511 | 511 | -9 (-1.73%) | 84,619 |
| 25 Aug 2009 | INR | 515 | 524.9 | 515 | 520 | 520 | +1.9 (+0.37%) | 65,399 |
| 24 Aug 2009 | INR | 514 | 525.25 | 512.2 | 518.1 | 518.1 | +8 (+1.57%) | 282,982 |
