| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 328.5 | 330 | 320.1 | 322 | 32.2 | -12 (-3.59%) | 10,567 |
| 1 Oct 2009 | INR | 329 | 334 | 318.5 | 334 | 33.4 | +12.5 (+3.89%) | 32,626 |
| 30 Sep 2009 | INR | 320 | 324 | 320 | 321.5 | 32.15 | +2 (+0.63%) | 1,060 |
| 29 Sep 2009 | INR | 321.3 | 325.85 | 318.5 | 319.5 | 31.95 | -3.5 (-1.08%) | 12,084 |
| 25 Sep 2009 | INR | 316.5 | 325.5 | 316.5 | 323 | 32.3 | +4.9 (+1.54%) | 1,785 |
| 24 Sep 2009 | INR | 315 | 323 | 315 | 318.1 | 31.81 | -3.9 (-1.21%) | 435 |
| 23 Sep 2009 | INR | 318.5 | 322 | 317 | 322 | 32.2 | +4.95 (+1.56%) | 11,638 |
| 22 Sep 2009 | INR | 318 | 319.49 | 317 | 317.05 | 31.705 | -0.95 (-0.30%) | 543 |
| 18 Sep 2009 | INR | 312.5 | 318 | 311.5 | 318 | 31.8 | +2.9 (+0.92%) | 256 |
| 17 Sep 2009 | INR | 313 | 318 | 313 | 315.1 | 31.51 | +2.1 (+0.67%) | 4,665 |
| 16 Sep 2009 | INR | 308 | 314 | 308 | 313 | 31.3 | +8.5 (+2.79%) | 8,130 |
| 15 Sep 2009 | INR | 296 | 304.5 | 296 | 304.5 | 30.45 | +12 (+4.10%) | 38,236 |
| 14 Sep 2009 | INR | 293 | 295 | 290 | 292.5 | 29.25 | +6.5 (+2.27%) | 1,257 |
| 11 Sep 2009 | INR | 289 | 289 | 286 | 286 | 28.6 | 0.0 (0.0%) | 224 |
| 10 Sep 2009 | INR | 291 | 291 | 286 | 286 | 28.6 | +2 (+0.70%) | 985 |
| 9 Sep 2009 | INR | 282.2 | 287.8 | 282 | 284 | 28.4 | -2 (-0.70%) | 12,157 |
| 8 Sep 2009 | INR | 277 | 286 | 277 | 286 | 28.6 | +7.5 (+2.69%) | 29,286 |
| 7 Sep 2009 | INR | 273.5 | 278.5 | 273.5 | 278.5 | 27.85 | +4.5 (+1.64%) | 194 |
| 4 Sep 2009 | INR | 272.5 | 274 | 272.5 | 274 | 27.4 | +6 (+2.24%) | 60 |
| 3 Sep 2009 | INR | 272.5 | 272.5 | 268 | 268 | 26.8 | +1 (+0.37%) | 15 |
| 2 Sep 2009 | INR | 269.5 | 269.5 | 267 | 267 | 26.7 | -3 (-1.11%) | 15 |
| 1 Sep 2009 | INR | 271.2 | 273.5 | 270 | 270 | 27 | 0.0 (0.0%) | 380 |
| 31 Aug 2009 | INR | 270 | 270 | 269.8 | 270 | 27 | 0.0 (0.0%) | 112 |
| 28 Aug 2009 | INR | 270 | 270 | 266 | 270 | 27 | +3.9 (+1.47%) | 318 |
| 27 Aug 2009 | INR | 267.5 | 267.5 | 266 | 266.1 | 26.61 | -1.4 (-0.52%) | 110 |
| 26 Aug 2009 | INR | 266.55 | 269 | 266.5 | 267.5 | 26.75 | -0.5 (-0.19%) | 259 |
| 25 Aug 2009 | INR | 268.5 | 268.5 | 268 | 268 | 26.8 | -2 (-0.74%) | 8 |
| 24 Aug 2009 | INR | 270 | 274 | 270 | 270 | 27 | +7 (+2.66%) | 260 |
| 21 Aug 2009 | INR | 264 | 264 | 262.9 | 263 | 26.3 | +1 (+0.38%) | 28 |
| 20 Aug 2009 | INR | 262 | 266 | 262 | 262 | 26.2 | +3.9 (+1.51%) | 141 |
