| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 1,635 | 1,635 | 1,635 | 1,635 | 1,635 | +3.7 (+0.23%) | 0 |
| 12 Oct 2009 | INR | 1,649 | 1,650 | 1,610.25 | 1,631.3 | 1,631.3 | -14.25 (-0.87%) | 315,146 |
| 9 Oct 2009 | INR | 1,651.9 | 1,670 | 1,630.15 | 1,645.55 | 1,645.55 | -22.95 (-1.38%) | 235,319 |
| 8 Oct 2009 | INR | 1,645 | 1,682.6 | 1,645 | 1,668.5 | 1,668.5 | +28.8 (+1.76%) | 411,861 |
| 7 Oct 2009 | INR | 1,774.7 | 1,774.7 | 1,621.05 | 1,639.7 | 1,639.7 | -3.9 (-0.24%) | 555,314 |
| 6 Oct 2009 | INR | 1,645 | 1,655 | 1,607.05 | 1,643.6 | 1,643.6 | +2.05 (+0.12%) | 461,358 |
| 5 Oct 2009 | INR | 1,625 | 1,660 | 1,616.2 | 1,641.55 | 1,641.55 | +7.6 (+0.47%) | 599,586 |
| 1 Oct 2009 | INR | 1,680 | 1,689.9 | 1,623.2 | 1,633.95 | 1,633.95 | -38.45 (-2.30%) | 366,906 |
| 30 Sep 2009 | INR | 1,656 | 1,685.1 | 1,656 | 1,672.4 | 1,672.4 | +16.6 (+1.00%) | 303,594 |
| 29 Sep 2009 | INR | 1,668 | 1,670 | 1,645.15 | 1,655.8 | 1,655.8 | +3.5 (+0.21%) | 171,262 |
| 25 Sep 2009 | INR | 1,647 | 1,670 | 1,632.5 | 1,652.3 | 1,652.3 | +0.9 (+0.05%) | 188,093 |
| 24 Sep 2009 | INR | 1,674 | 1,685 | 1,634 | 1,651.4 | 1,651.4 | -30.7 (-1.83%) | 443,328 |
| 23 Sep 2009 | INR | 1,724.8 | 1,724.8 | 1,661.6 | 1,682.1 | 1,682.1 | -13.5 (-0.80%) | 284,566 |
| 22 Sep 2009 | INR | 1,651.9 | 1,748.45 | 1,651.9 | 1,695.6 | 1,695.6 | +15.9 (+0.95%) | 379,686 |
| 18 Sep 2009 | INR | 1,651 | 1,685 | 1,651 | 1,679.7 | 1,679.7 | +16.65 (+1.00%) | 193,972 |
| 17 Sep 2009 | INR | 1,685 | 1,695.7 | 1,650.3 | 1,663.05 | 1,663.05 | -20 (-1.19%) | 296,661 |
| 16 Sep 2009 | INR | 1,639.7 | 1,690 | 1,619 | 1,683.05 | 1,683.05 | +67.4 (+4.17%) | 742,845 |
| 15 Sep 2009 | INR | 1,607.2 | 1,623.1 | 1,561.15 | 1,615.65 | 1,615.65 | +55.3 (+3.54%) | 396,087 |
| 14 Sep 2009 | INR | 1,570 | 1,573 | 1,543.15 | 1,560.35 | 1,560.35 | -7 (-0.45%) | 176,343 |
| 11 Sep 2009 | INR | 1,582.6 | 1,599 | 1,527.1 | 1,567.35 | 1,567.35 | -5.75 (-0.37%) | 383,287 |
| 10 Sep 2009 | INR | 1,638.9 | 1,649 | 1,561.65 | 1,573.1 | 1,573.1 | -54.75 (-3.36%) | 530,168 |
| 9 Sep 2009 | INR | 1,663 | 1,689.9 | 1,623.35 | 1,627.85 | 1,627.85 | -41 (-2.46%) | 353,764 |
| 8 Sep 2009 | INR | 1,639.95 | 1,675.95 | 1,636 | 1,668.85 | 1,668.85 | +36.3 (+2.22%) | 566,573 |
| 7 Sep 2009 | INR | 1,621.5 | 1,639 | 1,610.9 | 1,632.55 | 1,632.55 | +21.65 (+1.34%) | 310,705 |
| 4 Sep 2009 | INR | 1,550 | 1,618.5 | 1,515.05 | 1,610.9 | 1,610.9 | +63.15 (+4.08%) | 600,814 |
| 3 Sep 2009 | INR | 1,571 | 1,580 | 1,540 | 1,547.75 | 1,547.75 | -12.8 (-0.82%) | 451,296 |
| 2 Sep 2009 | INR | 1,526.4 | 1,587.6 | 1,524 | 1,560.55 | 1,560.55 | +26.5 (+1.73%) | 641,505 |
| 1 Sep 2009 | INR | 1,519.85 | 1,565 | 1,502.3 | 1,534.05 | 1,534.05 | +23.35 (+1.55%) | 817,209 |
| 31 Aug 2009 | INR | 1,495 | 1,529 | 1,480.1 | 1,510.7 | 1,510.7 | +3.6 (+0.24%) | 316,008 |
| 28 Aug 2009 | INR | 1,478 | 1,518.95 | 1,454.9 | 1,507.1 | 1,507.1 | +35.95 (+2.44%) | 374,791 |
