| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | INR | 1,545.75 | 1,563 | 1,544 | 1,546 | 15.46 | +6.95 (+0.45%) | 6,185 |
| 5 Oct 2009 | INR | 1,560 | 1,560 | 1,535.55 | 1,539.05 | 15.3905 | -12.45 (-0.80%) | 7,748 |
| 1 Oct 2009 | INR | 1,561 | 1,565 | 1,550 | 1,551.5 | 15.515 | -2.5 (-0.16%) | 6,496 |
| 30 Sep 2009 | INR | 1,553.99 | 1,578 | 1,542 | 1,554 | 15.54 | +13.6 (+0.88%) | 5,249 |
| 29 Sep 2009 | INR | 1,550 | 1,554.8 | 1,539 | 1,540.4 | 15.404 | -8.6 (-0.56%) | 6,998 |
| 25 Sep 2009 | INR | 1,565 | 1,565 | 1,546.01 | 1,549 | 15.49 | -18.55 (-1.18%) | 19,830 |
| 24 Sep 2009 | INR | 1,577 | 1,584 | 1,565.05 | 1,567.55 | 15.6755 | -8.45 (-0.54%) | 6,237 |
| 23 Sep 2009 | INR | 1,577 | 1,581 | 1,573 | 1,576 | 15.76 | -1 (-0.06%) | 5,943 |
| 22 Sep 2009 | INR | 1,590 | 1,590 | 1,565 | 1,577 | 15.77 | 0.0 (0.0%) | 5,621 |
| 18 Sep 2009 | INR | 1,590.45 | 1,590.45 | 1,573.2 | 1,577 | 15.77 | -21.2 (-1.33%) | 12,441 |
| 17 Sep 2009 | INR | 1,588 | 1,598.2 | 1,583 | 1,598.2 | 15.982 | +10.2 (+0.64%) | 10,307 |
| 16 Sep 2009 | INR | 1,582 | 1,592 | 1,575 | 1,588 | 15.88 | +14 (+0.89%) | 7,461 |
| 15 Sep 2009 | INR | 1,580 | 1,580 | 1,570.55 | 1,574 | 15.74 | -3 (-0.19%) | 7,054 |
| 14 Sep 2009 | INR | 1,655 | 1,655 | 1,570 | 1,577 | 15.77 | +7.01 (+0.45%) | 10,338 |
| 11 Sep 2009 | INR | 1,555 | 1,571.99 | 1,552.08 | 1,569.99 | 15.6999 | +18.48 (+1.19%) | 3,546 |
| 10 Sep 2009 | INR | 1,568 | 1,572.1 | 1,548 | 1,551.51 | 15.5151 | -14.49 (-0.93%) | 6,750 |
| 9 Sep 2009 | INR | 1,562 | 1,587.8 | 1,560.11 | 1,566 | 15.66 | -16 (-1.01%) | 6,603 |
| 8 Sep 2009 | INR | 1,575 | 1,588.9 | 1,570.01 | 1,582 | 15.82 | +12 (+0.76%) | 6,965 |
| 7 Sep 2009 | INR | 1,625 | 1,625 | 1,558 | 1,570 | 15.7 | +10.05 (+0.64%) | 12,199 |
| 4 Sep 2009 | INR | 1,559 | 1,564 | 1,550 | 1,559.95 | 15.5995 | +11.95 (+0.77%) | 5,164 |
| 3 Sep 2009 | INR | 1,527.5 | 1,550 | 1,527.5 | 1,548 | 15.48 | +38 (+2.52%) | 3,283 |
| 2 Sep 2009 | INR | 1,504 | 1,515.79 | 1,500 | 1,510 | 15.1 | +5.05 (+0.34%) | 2,047 |
| 1 Sep 2009 | INR | 1,510 | 1,510 | 1,500 | 1,504.95 | 15.0495 | -4.05 (-0.27%) | 3,179 |
| 31 Aug 2009 | INR | 1,501 | 1,515 | 1,498.31 | 1,509 | 15.09 | +9 (+0.60%) | 4,566 |
| 28 Aug 2009 | INR | 1,497.98 | 1,500 | 1,493.21 | 1,500 | 15 | +6.05 (+0.40%) | 1,554 |
| 27 Aug 2009 | INR | 1,499 | 1,499 | 1,490 | 1,493.95 | 14.9395 | +3.95 (+0.27%) | 1,579 |
| 26 Aug 2009 | INR | 1,490 | 1,494.75 | 1,486.05 | 1,490 | 14.9 | -2 (-0.13%) | 1,545 |
| 25 Aug 2009 | INR | 1,493.85 | 1,493.85 | 1,484 | 1,492 | 14.92 | +2 (+0.13%) | 3,036 |
| 24 Aug 2009 | INR | 1,481.1 | 1,494 | 1,480 | 1,490 | 14.9 | +10 (+0.68%) | 3,606 |
| 21 Aug 2009 | INR | 1,484.99 | 1,489 | 1,476.8 | 1,480 | 14.8 | -0.05 (0.0%) | 2,620 |
