| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2009 | INR | 422 | 427 | 415 | 420 | 420 | +5 (+1.20%) | 127,594 |
| 7 Oct 2009 | INR | 438.75 | 439.9 | 411.35 | 415 | 415 | -5 (-1.19%) | 15,010 |
| 6 Oct 2009 | INR | 433.85 | 435.9 | 417.1 | 420 | 420 | -10 (-2.33%) | 94,914 |
| 5 Oct 2009 | INR | 434.4 | 444 | 426.55 | 430 | 430 | +3.65 (+0.86%) | 25,003 |
| 1 Oct 2009 | INR | 445.1 | 450.9 | 425.15 | 426.35 | 426.35 | -20.65 (-4.62%) | 92,197 |
| 30 Sep 2009 | INR | 455.85 | 460.95 | 445 | 447 | 447 | +2 (+0.45%) | 155,474 |
| 29 Sep 2009 | INR | 412.65 | 462.8 | 412.65 | 445 | 445 | -7.8 (-1.72%) | 14,007 |
| 25 Sep 2009 | INR | 454.9 | 475 | 450.05 | 452.8 | 452.8 | +4.2 (+0.94%) | 28,812 |
| 24 Sep 2009 | INR | 428 | 464.8 | 425 | 448.6 | 448.6 | +23.6 (+5.55%) | 170,345 |
| 23 Sep 2009 | INR | 437.25 | 441 | 423 | 425 | 425 | -5 (-1.16%) | 22,213 |
| 22 Sep 2009 | INR | 430.2 | 441 | 428.15 | 430 | 430 | +0.35 (+0.08%) | 39,946 |
| 18 Sep 2009 | INR | 433.95 | 436 | 429.05 | 429.65 | 429.65 | -3.75 (-0.87%) | 20,536 |
| 17 Sep 2009 | INR | 435.15 | 440.8 | 428 | 433.4 | 433.4 | -4.5 (-1.03%) | 17,398 |
| 16 Sep 2009 | INR | 445 | 445 | 352.8 | 437.9 | 437.9 | -0.15 (-0.03%) | 51,599 |
| 15 Sep 2009 | INR | 440 | 448 | 432.55 | 438.05 | 438.05 | +3.15 (+0.72%) | 59,976 |
| 14 Sep 2009 | INR | 411.95 | 453.2 | 406.3 | 434.9 | 434.9 | +28.9 (+7.12%) | 161,161 |
| 11 Sep 2009 | INR | 418.5 | 422 | 405.25 | 406 | 406 | -9.5 (-2.29%) | 51,745 |
| 10 Sep 2009 | INR | 421 | 424.75 | 415.1 | 415.5 | 415.5 | +0.5 (+0.12%) | 47,391 |
| 9 Sep 2009 | INR | 406 | 421.8 | 405 | 415 | 415 | +12.3 (+3.05%) | 32,171 |
| 8 Sep 2009 | INR | 399.4 | 416.9 | 392.55 | 402.7 | 402.7 | +5.7 (+1.44%) | 49,228 |
| 7 Sep 2009 | INR | 390 | 399 | 390 | 397 | 397 | +7 (+1.79%) | 20,687 |
| 4 Sep 2009 | INR | 397.4 | 397.4 | 388.4 | 390 | 390 | -3 (-0.76%) | 17,330 |
| 3 Sep 2009 | INR | 399 | 404.75 | 390.15 | 393 | 393 | -3.15 (-0.80%) | 42,251 |
| 2 Sep 2009 | INR | 381.4 | 408 | 381.4 | 396.15 | 396.15 | +1.15 (+0.29%) | 44,965 |
| 1 Sep 2009 | INR | 380 | 409.4 | 379.25 | 395 | 395 | +19.9 (+5.31%) | 121,590 |
| 31 Aug 2009 | INR | 370 | 385 | 370 | 375.1 | 375.1 | +0.1 (+0.03%) | 22,683 |
| 28 Aug 2009 | INR | 368 | 382.85 | 368 | 375 | 375 | -10.05 (-2.61%) | 49,506 |
| 27 Aug 2009 | INR | 397 | 397 | 378.05 | 385.05 | 385.05 | -7.45 (-1.90%) | 51,523 |
| 26 Aug 2009 | INR | 395.15 | 409 | 385.25 | 392.5 | 392.5 | -2.5 (-0.63%) | 61,590 |
| 25 Aug 2009 | INR | 392 | 415 | 392 | 395 | 395 | +5 (+1.28%) | 42,356 |
