| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 845 | 852.8 | 831 | 836 | 83.6 | -16.05 (-1.88%) | 336,291 |
| 1 Oct 2009 | INR | 829.9 | 866.7 | 826.5 | 852.05 | 85.205 | +21.95 (+2.64%) | 487,663 |
| 30 Sep 2009 | INR | 828 | 833.85 | 812 | 830.1 | 83.01 | +13.1 (+1.60%) | 232,594 |
| 29 Sep 2009 | INR | 837.7 | 837.7 | 811.6 | 817 | 81.7 | +7.2 (+0.89%) | 242,223 |
| 25 Sep 2009 | INR | 834 | 838.6 | 799 | 809.8 | 80.98 | -32.1 (-3.81%) | 541,346 |
| 24 Sep 2009 | INR | 820 | 852 | 807.05 | 841.9 | 84.19 | +16.15 (+1.96%) | 391,690 |
| 23 Sep 2009 | INR | 803.45 | 841.5 | 803.35 | 825.75 | 82.575 | +24.7 (+3.08%) | 668,082 |
| 22 Sep 2009 | INR | 795.55 | 809.8 | 793 | 801.05 | 80.105 | +9.2 (+1.16%) | 215,443 |
| 18 Sep 2009 | INR | 797.7 | 805.5 | 782.8 | 791.85 | 79.185 | -5.85 (-0.73%) | 236,026 |
| 17 Sep 2009 | INR | 822 | 822.6 | 790 | 797.7 | 79.77 | -11.55 (-1.43%) | 368,306 |
| 16 Sep 2009 | INR | 777 | 818.8 | 768 | 809.25 | 80.925 | +43.45 (+5.67%) | 875,110 |
| 15 Sep 2009 | INR | 749 | 768.45 | 749 | 765.8 | 76.58 | +20.9 (+2.81%) | 533,459 |
| 14 Sep 2009 | INR | 732 | 750.5 | 715.15 | 744.9 | 74.49 | +10.4 (+1.42%) | 406,422 |
| 11 Sep 2009 | INR | 745 | 748 | 725 | 734.5 | 73.45 | -2.15 (-0.29%) | 259,176 |
| 10 Sep 2009 | INR | 740.55 | 760.9 | 731 | 736.65 | 73.665 | +5.85 (+0.80%) | 606,260 |
| 9 Sep 2009 | INR | 741.8 | 745 | 723.7 | 730.8 | 73.08 | -5.9 (-0.80%) | 336,545 |
| 8 Sep 2009 | INR | 730 | 755 | 723 | 736.7 | 73.67 | +11.4 (+1.57%) | 948,912 |
| 7 Sep 2009 | INR | 699.8 | 727.65 | 699.8 | 725.3 | 72.53 | +32.4 (+4.68%) | 468,535 |
| 4 Sep 2009 | INR | 677 | 696 | 675 | 692.9 | 69.29 | +21.65 (+3.23%) | 391,517 |
| 3 Sep 2009 | INR | 676 | 682.9 | 668 | 671.25 | 67.125 | +5.55 (+0.83%) | 241,530 |
| 2 Sep 2009 | INR | 665 | 676 | 654.55 | 665.7 | 66.57 | -8 (-1.19%) | 338,624 |
| 1 Sep 2009 | INR | 692 | 698 | 669 | 673.7 | 67.37 | -17.65 (-2.55%) | 347,772 |
| 31 Aug 2009 | INR | 704.9 | 704.9 | 687 | 691.35 | 69.135 | -17.5 (-2.47%) | 225,517 |
| 28 Aug 2009 | INR | 715 | 719 | 703 | 708.85 | 70.885 | -1.9 (-0.27%) | 269,363 |
| 27 Aug 2009 | INR | 721 | 728.1 | 706 | 710.75 | 71.075 | -12.7 (-1.76%) | 214,634 |
| 26 Aug 2009 | INR | 723 | 732 | 718.5 | 723.45 | 72.345 | +7.95 (+1.11%) | 308,181 |
| 25 Aug 2009 | INR | 716.55 | 724.8 | 710 | 715.5 | 71.55 | -0.8 (-0.11%) | 308,656 |
| 24 Aug 2009 | INR | 719 | 723.5 | 712.6 | 716.3 | 71.63 | +14.95 (+2.13%) | 270,836 |
| 21 Aug 2009 | INR | 695 | 704.9 | 685.2 | 701.35 | 70.135 | +5.15 (+0.74%) | 442,866 |
| 20 Aug 2009 | INR | 704.7 | 709.85 | 691.45 | 696.2 | 69.62 | +8 (+1.16%) | 332,246 |
