| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2009 | INR | 2,298.9 | 2,339.9 | 2,275 | 2,330.4 | 233.04 | +47.2 (+2.07%) | 31,846,380 |
| 14 Oct 2009 | INR | 2,185.3 | 2,286 | 2,175 | 2,283.2 | 228.32 | +110.5 (+5.09%) | 27,478,890 |
| 13 Oct 2009 | INR | 2,172.7 | 2,172.7 | 2,172.7 | 2,172.7 | 217.27 | -10.3 (-0.47%) | 0 |
| 12 Oct 2009 | INR | 2,098.7 | 2,185 | 2,066.8 | 2,183 | 218.3 | +112 (+5.41%) | 29,287,260 |
| 9 Oct 2009 | INR | 2,121.4 | 2,130 | 2,047 | 2,071 | 207.1 | -41 (-1.94%) | 35,045,440 |
| 8 Oct 2009 | INR | 2,115 | 2,134.6 | 2,096.6 | 2,112 | 211.2 | +12 (+0.57%) | 19,955,940 |
| 7 Oct 2009 | INR | 2,165.1 | 2,189.5 | 2,086 | 2,100 | 210 | -60 (-2.78%) | 26,530,130 |
| 6 Oct 2009 | INR | 2,159.4 | 2,167.5 | 2,099.4 | 2,160 | 216 | +30 (+1.41%) | 30,294,870 |
| 5 Oct 2009 | INR | 2,215 | 2,215 | 2,111.8 | 2,130 | 213 | -73 (-3.31%) | 32,553,460 |
| 1 Oct 2009 | INR | 2,191.6 | 2,235 | 2,170.3 | 2,203 | 220.3 | -9 (-0.41%) | 29,251,450 |
| 30 Sep 2009 | INR | 2,100 | 2,219 | 2,085.2 | 2,212 | 221.2 | +116.3 (+5.55%) | 29,648,950 |
| 29 Sep 2009 | INR | 2,141.3 | 2,167 | 2,085 | 2,095.7 | 209.57 | -37.4 (-1.75%) | 20,299,040 |
| 25 Sep 2009 | INR | 2,150 | 2,173 | 2,130 | 2,133.1 | 213.31 | -33.9 (-1.56%) | 12,405,000 |
| 24 Sep 2009 | INR | 2,121 | 2,177.9 | 2,115 | 2,167 | 216.7 | +31 (+1.45%) | 26,885,360 |
| 23 Sep 2009 | INR | 2,185 | 2,187.7 | 2,135 | 2,136 | 213.6 | -45 (-2.06%) | 17,880,240 |
| 22 Sep 2009 | INR | 2,140 | 2,185 | 2,130 | 2,181 | 218.1 | +27 (+1.25%) | 18,926,230 |
| 18 Sep 2009 | INR | 2,085 | 2,162 | 2,079.5 | 2,154 | 215.4 | +57 (+2.72%) | 39,998,710 |
| 17 Sep 2009 | INR | 2,110 | 2,142.7 | 2,083.5 | 2,097 | 209.7 | +6 (+0.29%) | 31,467,900 |
| 16 Sep 2009 | INR | 2,050 | 2,099 | 2,015 | 2,091 | 209.1 | +83 (+4.13%) | 25,738,170 |
| 15 Sep 2009 | INR | 1,989.7 | 2,019.9 | 1,960.1 | 2,008 | 200.8 | +51 (+2.61%) | 21,787,620 |
| 14 Sep 2009 | INR | 1,929 | 1,964.5 | 1,910.6 | 1,957 | 195.7 | +32.3 (+1.68%) | 20,335,210 |
| 11 Sep 2009 | INR | 1,899.5 | 1,947.7 | 1,876.4 | 1,924.7 | 192.47 | +52.3 (+2.79%) | 15,730,190 |
| 10 Sep 2009 | INR | 1,910.1 | 1,925 | 1,871.1 | 1,872.4 | 187.24 | -17.6 (-0.93%) | 15,544,830 |
| 9 Sep 2009 | INR | 1,890 | 1,907.7 | 1,871 | 1,890 | 189 | -1 (-0.05%) | 15,133,650 |
| 8 Sep 2009 | INR | 1,835 | 1,910 | 1,818 | 1,891 | 189.1 | +81 (+4.48%) | 33,064,000 |
| 7 Sep 2009 | INR | 1,772.6 | 1,821.9 | 1,771 | 1,810 | 181 | +46 (+2.61%) | 15,435,350 |
| 4 Sep 2009 | INR | 1,752.3 | 1,774.1 | 1,743.1 | 1,764 | 176.4 | +12.6 (+0.72%) | 11,168,520 |
| 3 Sep 2009 | INR | 1,749 | 1,756.9 | 1,737.2 | 1,751.4 | 175.14 | +12.4 (+0.71%) | 8,141,010 |
| 2 Sep 2009 | INR | 1,731 | 1,750 | 1,715 | 1,739 | 173.9 | +8.2 (+0.47%) | 10,257,870 |
| 1 Sep 2009 | INR | 1,761 | 1,781 | 1,726 | 1,730.8 | 173.08 | -15.2 (-0.87%) | 14,452,090 |
