| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 851 | 851 | 851 | 851 | 851 | -1.7 (-0.20%) | 0 |
| 12 Oct 2009 | INR | 804.6 | 857.85 | 804.6 | 852.7 | 852.7 | +30.05 (+3.65%) | 2,340,000 |
| 9 Oct 2009 | INR | 844 | 858.6 | 819 | 822.65 | 822.65 | -27.95 (-3.29%) | 2,000,000 |
| 8 Oct 2009 | INR | 810 | 857.8 | 810 | 850.6 | 850.6 | +22.8 (+2.75%) | 2,800,000 |
| 7 Oct 2009 | INR | 815 | 843.9 | 806 | 827.8 | 827.8 | +19.95 (+2.47%) | 4,100,000 |
| 6 Oct 2009 | INR | 801 | 813.85 | 789.2 | 807.85 | 807.85 | +0.55 (+0.07%) | 2,480,000 |
| 5 Oct 2009 | INR | 790 | 823.9 | 780.55 | 807.3 | 807.3 | -2.75 (-0.34%) | 2,270,000 |
| 1 Oct 2009 | INR | 800 | 817 | 795.1 | 810.05 | 810.05 | +12.4 (+1.55%) | 4,270,000 |
| 30 Sep 2009 | INR | 775 | 814.9 | 775 | 797.65 | 797.65 | +13.5 (+1.72%) | 3,050,000 |
| 29 Sep 2009 | INR | 788.3 | 798 | 775 | 784.15 | 784.15 | -4.15 (-0.53%) | 1,320,000 |
| 25 Sep 2009 | INR | 765 | 801.8 | 761.65 | 788.3 | 788.3 | -2.8 (-0.35%) | 2,340,000 |
| 24 Sep 2009 | INR | 758.65 | 795 | 758.65 | 791.1 | 791.1 | +9.95 (+1.27%) | 4,480,000 |
| 23 Sep 2009 | INR | 779.5 | 791.9 | 775.1 | 781.15 | 781.15 | +7.05 (+0.91%) | 3,160,000 |
| 22 Sep 2009 | INR | 755.35 | 788 | 755.35 | 774.1 | 774.1 | +8.75 (+1.14%) | 2,060,000 |
| 18 Sep 2009 | INR | 773.95 | 777 | 760 | 765.35 | 765.35 | -8.75 (-1.13%) | 1,990,000 |
| 17 Sep 2009 | INR | 787.1 | 787.1 | 764.25 | 774.1 | 774.1 | -0.8 (-0.10%) | 3,500,000 |
| 16 Sep 2009 | INR | 715.45 | 784.7 | 715.45 | 774.9 | 774.9 | +28.9 (+3.87%) | 5,480,000 |
| 15 Sep 2009 | INR | 701.55 | 751 | 701.55 | 746 | 746 | +21.25 (+2.93%) | 4,750,000 |
| 14 Sep 2009 | INR | 710 | 730 | 703 | 724.75 | 724.75 | +18.25 (+2.58%) | 4,550,000 |
| 11 Sep 2009 | INR | 681.15 | 710.1 | 681.15 | 706.5 | 706.5 | +10.2 (+1.46%) | 4,000,000 |
| 10 Sep 2009 | INR | 705 | 715 | 686.3 | 696.3 | 696.3 | -4.75 (-0.68%) | 3,690,000 |
| 9 Sep 2009 | INR | 681.35 | 704 | 681.35 | 701.05 | 701.05 | +10.8 (+1.56%) | 2,570,000 |
| 8 Sep 2009 | INR | 670.3 | 697.4 | 670.3 | 690.25 | 690.25 | +3.55 (+0.52%) | 2,450,000 |
| 7 Sep 2009 | INR | 670.3 | 689.8 | 670.3 | 686.7 | 686.7 | +5.35 (+0.79%) | 1,610,000 |
| 4 Sep 2009 | INR | 681 | 684.8 | 672.2 | 681.35 | 681.35 | +2.95 (+0.43%) | 1,280,000 |
| 3 Sep 2009 | INR | 670.25 | 685 | 670.25 | 678.4 | 678.4 | -0.55 (-0.08%) | 927,940 |
| 2 Sep 2009 | INR | 680.5 | 689.8 | 674.8 | 678.95 | 678.95 | -5.2 (-0.76%) | 2,100,000 |
| 1 Sep 2009 | INR | 685 | 699 | 680 | 684.15 | 684.15 | +1.7 (+0.25%) | 3,240,000 |
| 31 Aug 2009 | INR | 664.5 | 684 | 664.5 | 682.45 | 682.45 | +4.05 (+0.60%) | 2,230,000 |
| 28 Aug 2009 | INR | 666 | 681 | 663.55 | 678.4 | 678.4 | +16.2 (+2.45%) | 2,680,000 |
