| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 565.2 | 565.2 | 565.2 | 565.2 | 113.04 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 550.3 | 574 | 550.3 | 565.2 | 113.04 | -2.7 (-0.48%) | 28,495 |
| 9 Oct 2009 | INR | 546 | 571 | 546 | 567.9 | 113.58 | +6.9 (+1.23%) | 433,755 |
| 8 Oct 2009 | INR | 511.05 | 568 | 511.05 | 561 | 112.2 | +5.95 (+1.07%) | 485,690 |
| 7 Oct 2009 | INR | 518 | 575 | 518 | 555.05 | 111.01 | +19.95 (+3.73%) | 137,140 |
| 6 Oct 2009 | INR | 540 | 545 | 525 | 535.1 | 107.02 | +10.4 (+1.98%) | 67,155 |
| 5 Oct 2009 | INR | 552 | 556 | 520.25 | 524.7 | 104.94 | -35.3 (-6.30%) | 90,045 |
| 1 Oct 2009 | INR | 566.55 | 585 | 552.25 | 560 | 112 | -11.7 (-2.05%) | 80,580 |
| 30 Sep 2009 | INR | 510.15 | 603.5 | 510.15 | 571.7 | 114.34 | +50.7 (+9.73%) | 87,865 |
| 29 Sep 2009 | INR | 524.85 | 531.9 | 518 | 521 | 104.2 | +4.05 (+0.78%) | 30,810 |
| 25 Sep 2009 | INR | 515 | 536.95 | 511 | 516.95 | 103.39 | -13.9 (-2.62%) | 31,250 |
| 24 Sep 2009 | INR | 508 | 535 | 508 | 530.85 | 106.17 | -12.1 (-2.23%) | 45,855 |
| 23 Sep 2009 | INR | 532 | 550 | 532 | 542.95 | 108.59 | -9.35 (-1.69%) | 39,735 |
| 22 Sep 2009 | INR | 542.05 | 555 | 542.05 | 552.3 | 110.46 | +13.25 (+2.46%) | 102,655 |
| 18 Sep 2009 | INR | 511.15 | 560 | 510 | 539.05 | 107.81 | +16.7 (+3.20%) | 87,420 |
| 17 Sep 2009 | INR | 502.6 | 535 | 502.6 | 522.35 | 104.47 | -4.2 (-0.80%) | 496,395 |
| 16 Sep 2009 | INR | 517.25 | 529 | 517.25 | 526.55 | 105.31 | +6.35 (+1.22%) | 51,140 |
| 15 Sep 2009 | INR | 482.25 | 523.95 | 482.25 | 520.2 | 104.04 | +10.6 (+2.08%) | 51,725 |
| 14 Sep 2009 | INR | 522 | 535 | 495 | 509.6 | 101.92 | -0.1 (-0.02%) | 434,685 |
| 11 Sep 2009 | INR | 530 | 531.95 | 506 | 509.7 | 101.94 | -11.9 (-2.28%) | 84,045 |
| 10 Sep 2009 | INR | 520 | 529.9 | 512.5 | 521.6 | 104.32 | +2.6 (+0.50%) | 352,200 |
| 9 Sep 2009 | INR | 520.05 | 539.8 | 513.3 | 519 | 103.8 | -20.6 (-3.82%) | 128,690 |
| 8 Sep 2009 | INR | 530 | 544.95 | 510 | 539.6 | 107.92 | +11.15 (+2.11%) | 581,960 |
| 7 Sep 2009 | INR | 526 | 534 | 520.1 | 528.45 | 105.69 | +10.55 (+2.04%) | 258,900 |
| 4 Sep 2009 | INR | 502 | 537 | 502 | 517.9 | 103.58 | +0.9 (+0.17%) | 162,610 |
| 3 Sep 2009 | INR | 526.8 | 539.95 | 512.25 | 517 | 103.4 | -15.1 (-2.84%) | 106,825 |
| 2 Sep 2009 | INR | 509 | 540 | 509 | 532.1 | 106.42 | +1.85 (+0.35%) | 1,112,210 |
| 1 Sep 2009 | INR | 500 | 555 | 500 | 530.25 | 106.05 | -7 (-1.30%) | 143,960 |
| 31 Aug 2009 | INR | 525 | 556 | 525 | 537.25 | 107.45 | -0.2 (-0.04%) | 393,845 |
| 28 Aug 2009 | INR | 458 | 549.9 | 458 | 537.45 | 107.49 | +43.8 (+8.87%) | 1,598,355 |
