| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2009 | INR | 540 | 540 | 526.05 | 535 | 535 | +1.1 (+0.21%) | 81,916 |
| 6 Oct 2009 | INR | 544.9 | 549 | 531 | 533.9 | 533.9 | -6.3 (-1.17%) | 62,747 |
| 5 Oct 2009 | INR | 549.5 | 555 | 538.2 | 540.2 | 540.2 | -13.8 (-2.49%) | 74,143 |
| 1 Oct 2009 | INR | 550 | 562.5 | 545 | 554 | 554 | +9.4 (+1.73%) | 154,388 |
| 30 Sep 2009 | INR | 548.3 | 554.5 | 544.05 | 544.6 | 544.6 | -3.4 (-0.62%) | 89,281 |
| 29 Sep 2009 | INR | 560 | 565 | 540.25 | 548 | 548 | -9.95 (-1.78%) | 196,446 |
| 25 Sep 2009 | INR | 538.8 | 565 | 535 | 557.95 | 557.95 | +21.25 (+3.96%) | 520,365 |
| 24 Sep 2009 | INR | 536.8 | 541.7 | 534 | 536.7 | 536.7 | -0.55 (-0.10%) | 126,815 |
| 23 Sep 2009 | INR | 541.5 | 554 | 536 | 537.25 | 537.25 | -0.75 (-0.14%) | 226,825 |
| 22 Sep 2009 | INR | 543.45 | 545.5 | 535 | 538 | 538 | +2.95 (+0.55%) | 96,206 |
| 18 Sep 2009 | INR | 530 | 569 | 530 | 535.05 | 535.05 | -2.05 (-0.38%) | 300,815 |
| 17 Sep 2009 | INR | 545 | 552.8 | 533.1 | 537.1 | 537.1 | -5.9 (-1.09%) | 63,175 |
| 16 Sep 2009 | INR | 560 | 568 | 540 | 543 | 543 | -13 (-2.34%) | 106,860 |
| 15 Sep 2009 | INR | 550 | 564.7 | 550 | 556 | 556 | +10.9 (+2.00%) | 54,114 |
| 14 Sep 2009 | INR | 558 | 561 | 542.15 | 545.1 | 545.1 | -12.9 (-2.31%) | 26,863 |
| 11 Sep 2009 | INR | 566 | 574.95 | 553.25 | 558 | 558 | -8 (-1.41%) | 44,323 |
| 10 Sep 2009 | INR | 568 | 583 | 564.1 | 566 | 566 | +1 (+0.18%) | 91,818 |
| 9 Sep 2009 | INR | 574 | 578 | 561 | 565 | 565 | -10.5 (-1.82%) | 29,606 |
| 8 Sep 2009 | INR | 573 | 584 | 573 | 575.5 | 575.5 | +6.85 (+1.20%) | 89,824 |
| 7 Sep 2009 | INR | 584.9 | 590 | 562.2 | 568.65 | 568.65 | -10.35 (-1.79%) | 103,766 |
| 4 Sep 2009 | INR | 589 | 589 | 575 | 579 | 579 | -3 (-0.52%) | 234,259 |
| 3 Sep 2009 | INR | 568.5 | 589.8 | 568.5 | 582 | 582 | +11 (+1.93%) | 249,522 |
| 2 Sep 2009 | INR | 560 | 573.8 | 552.3 | 571 | 571 | +12.5 (+2.24%) | 295,078 |
| 1 Sep 2009 | INR | 565 | 587.9 | 550 | 558.5 | 558.5 | -2.5 (-0.45%) | 725,751 |
| 31 Aug 2009 | INR | 516 | 572 | 516 | 561 | 561 | +29.5 (+5.55%) | 594,681 |
| 28 Aug 2009 | INR | 518.65 | 540 | 512.5 | 531.5 | 531.5 | +16.5 (+3.20%) | 548,212 |
| 27 Aug 2009 | INR | 491 | 538 | 490.5 | 515 | 515 | +25 (+5.10%) | 513,418 |
| 26 Aug 2009 | INR | 493.5 | 497.4 | 488.4 | 490 | 490 | +3.3 (+0.68%) | 53,718 |
| 25 Aug 2009 | INR | 493 | 498 | 485.1 | 486.7 | 486.7 | -1.3 (-0.27%) | 62,049 |
| 24 Aug 2009 | INR | 500.05 | 505 | 485.25 | 488 | 488 | -1.75 (-0.36%) | 72,572 |
