| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2009 | INR | 0 | 0 | 0 | 766.05 | 766.05 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 777 | 786 | 763 | 766.05 | 766.05 | -10.05 (-1.29%) | 371,346 |
| 30 Sep 2009 | INR | 763 | 781.5 | 759 | 776.1 | 776.1 | +18.5 (+2.44%) | 688,826 |
| 29 Sep 2009 | INR | 737 | 760.3 | 736 | 757.6 | 757.6 | +25.05 (+3.42%) | 390,650 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 732.55 | 732.55 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 736 | 746.9 | 723.5 | 732.55 | 732.55 | -3.45 (-0.47%) | 184,844 |
| 24 Sep 2009 | INR | 725 | 740 | 717.6 | 736 | 736 | +6.05 (+0.83%) | 191,852 |
| 23 Sep 2009 | INR | 742.9 | 742.9 | 726.5 | 729.95 | 729.95 | -7.55 (-1.02%) | 215,698 |
| 22 Sep 2009 | INR | 736.9 | 745 | 734 | 737.5 | 737.5 | +3 (+0.41%) | 263,400 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 734.5 | 734.5 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 741 | 749 | 730 | 734.5 | 734.5 | -0.8 (-0.11%) | 258,598 |
| 17 Sep 2009 | INR | 745 | 750.5 | 730.25 | 735.3 | 735.3 | -4.75 (-0.64%) | 328,770 |
| 16 Sep 2009 | INR | 759 | 762.9 | 736.6 | 740.05 | 740.05 | -9.7 (-1.29%) | 624,524 |
| 15 Sep 2009 | INR | 740 | 759.9 | 726.55 | 749.75 | 749.75 | +13.95 (+1.90%) | 1,021,930 |
| 14 Sep 2009 | INR | 725 | 739 | 719.6 | 735.8 | 735.8 | +11.35 (+1.57%) | 355,124 |
| 11 Sep 2009 | INR | 739.95 | 739.95 | 714.1 | 724.45 | 724.45 | -3.05 (-0.42%) | 516,860 |
| 10 Sep 2009 | INR | 725 | 750.9 | 723.1 | 727.5 | 727.5 | +7.9 (+1.10%) | 876,238 |
| 9 Sep 2009 | INR | 725 | 732.9 | 716.5 | 719.6 | 719.6 | -3.4 (-0.47%) | 506,834 |
| 8 Sep 2009 | INR | 730 | 738.85 | 720.25 | 723 | 723 | -2.35 (-0.32%) | 371,402 |
| 7 Sep 2009 | INR | 720 | 729 | 711 | 725.35 | 725.35 | +11.45 (+1.60%) | 523,734 |
| 4 Sep 2009 | INR | 705 | 719.35 | 701 | 713.9 | 713.9 | +13.65 (+1.95%) | 354,744 |
| 3 Sep 2009 | INR | 700 | 715.5 | 695 | 700.25 | 700.25 | +3 (+0.43%) | 656,278 |
| 2 Sep 2009 | INR | 704.5 | 711.55 | 695 | 697.25 | 697.25 | -7.85 (-1.11%) | 468,568 |
| 1 Sep 2009 | INR | 724 | 732.75 | 699 | 705.1 | 705.1 | -10.35 (-1.45%) | 413,568 |
| 31 Aug 2009 | INR | 714.95 | 719.9 | 707.55 | 715.45 | 715.45 | -8.85 (-1.22%) | 316,060 |
| 28 Aug 2009 | INR | 724.5 | 735.65 | 707.1 | 724.3 | 724.3 | +10.45 (+1.46%) | 630,920 |
| 27 Aug 2009 | INR | 721.3 | 727.95 | 701.5 | 713.85 | 713.85 | -13.6 (-1.87%) | 503,722 |
| 26 Aug 2009 | INR | 728.8 | 735 | 717 | 727.45 | 727.45 | +5.55 (+0.77%) | 473,820 |
| 25 Aug 2009 | INR | 725 | 740 | 710 | 721.9 | 721.9 | -11.35 (-1.55%) | 581,932 |
| 24 Aug 2009 | INR | 730 | 743 | 728.2 | 733.25 | 733.25 | +13.7 (+1.90%) | 385,222 |
