| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2009 | INR | 778 | 781 | 750 | 780.54 | 15.6108 | +10.54 (+1.37%) | 613 |
| 6 Oct 2009 | INR | 772 | 773 | 768 | 770 | 15.4 | +5.85 (+0.77%) | 268 |
| 5 Oct 2009 | INR | 772 | 775 | 764.1 | 764.15 | 15.283 | -5.85 (-0.76%) | 649 |
| 1 Oct 2009 | INR | 771 | 778 | 769 | 770 | 15.4 | +1 (+0.13%) | 656 |
| 30 Sep 2009 | INR | 771 | 780 | 765 | 769 | 15.38 | +3.95 (+0.52%) | 460 |
| 29 Sep 2009 | INR | 765 | 766.99 | 763 | 765.05 | 15.301 | -4.95 (-0.64%) | 1,378 |
| 25 Sep 2009 | INR | 777.5 | 779 | 765 | 770 | 15.4 | -7.5 (-0.96%) | 1,022 |
| 24 Sep 2009 | INR | 784 | 784 | 777 | 777.5 | 15.55 | -5.4 (-0.69%) | 1,261 |
| 23 Sep 2009 | INR | 784 | 784 | 780.1 | 782.9 | 15.658 | -2.1 (-0.27%) | 889 |
| 22 Sep 2009 | INR | 784 | 785 | 770.01 | 785 | 15.7 | +1 (+0.13%) | 666 |
| 18 Sep 2009 | INR | 796.54 | 796.54 | 782 | 784 | 15.68 | -2.5 (-0.32%) | 707 |
| 17 Sep 2009 | INR | 791 | 799.05 | 786.5 | 786.5 | 15.73 | -4.4 (-0.56%) | 2,709 |
| 16 Sep 2009 | INR | 783 | 791 | 781.6 | 790.9 | 15.818 | +9.4 (+1.20%) | 681 |
| 15 Sep 2009 | INR | 781 | 781.5 | 779 | 781.5 | 15.63 | +0.5 (+0.06%) | 770 |
| 14 Sep 2009 | INR | 781 | 799 | 779.25 | 781 | 15.62 | +2 (+0.26%) | 3,129 |
| 11 Sep 2009 | INR | 775 | 781 | 775 | 779 | 15.58 | +9 (+1.17%) | 1,060 |
| 10 Sep 2009 | INR | 775 | 775 | 770 | 770 | 15.4 | -6 (-0.77%) | 391 |
| 9 Sep 2009 | INR | 784.15 | 785 | 775 | 776 | 15.52 | -7 (-0.89%) | 2,556 |
| 8 Sep 2009 | INR | 781 | 785 | 776.5 | 783 | 15.66 | +7 (+0.90%) | 633 |
| 7 Sep 2009 | INR | 780 | 797 | 775 | 776 | 15.52 | +1 (+0.13%) | 5,075 |
| 4 Sep 2009 | INR | 770 | 782 | 770 | 775 | 15.5 | 0.0 (0.0%) | 1,222 |
| 3 Sep 2009 | INR | 765 | 775 | 765 | 775 | 15.5 | +24.75 (+3.30%) | 1,026 |
| 2 Sep 2009 | INR | 748.01 | 754 | 748.01 | 750.25 | 15.005 | +4 (+0.54%) | 437 |
| 1 Sep 2009 | INR | 750 | 750 | 745 | 746.25 | 14.925 | -1.25 (-0.17%) | 588 |
| 31 Aug 2009 | INR | 748 | 749.95 | 745 | 747.5 | 14.95 | +2.7 (+0.36%) | 332 |
| 28 Aug 2009 | INR | 744 | 745.99 | 743.2 | 744.8 | 14.896 | +1.8 (+0.24%) | 438 |
| 27 Aug 2009 | INR | 743 | 753 | 740 | 743 | 14.86 | 0.0 (0.0%) | 912 |
| 26 Aug 2009 | INR | 740 | 743 | 735.01 | 743 | 14.86 | +6.99 (+0.95%) | 120 |
| 25 Aug 2009 | INR | 743 | 743 | 735.01 | 736.01 | 14.7202 | -6.69 (-0.90%) | 402 |
| 24 Aug 2009 | INR | 745 | 745 | 738 | 742.7 | 14.854 | +7.7 (+1.05%) | 276 |
