| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 509.91 | 509.91 | 509.91 | 509.91 | 339.94 | +0.12 (+0.02%) | 0 |
| 12 Oct 2009 | INR | 504.99 | 525.96 | 504.99 | 509.79 | 339.86 | -0.45 (-0.09%) | 37,254 |
| 9 Oct 2009 | INR | 545.49 | 545.49 | 500.01 | 510.24 | 340.16 | -29.1 (-5.40%) | 54,444 |
| 8 Oct 2009 | INR | 550.11 | 554.76 | 536.34 | 539.34 | 359.56 | -9.21 (-1.68%) | 38,328 |
| 7 Oct 2009 | INR | 564 | 573.99 | 545.01 | 548.55 | 365.7 | -5.46 (-0.99%) | 92,925 |
| 6 Oct 2009 | INR | 534.69 | 569.01 | 530.01 | 554.01 | 369.34 | +32.85 (+6.30%) | 169,665 |
| 5 Oct 2009 | INR | 530.01 | 536.91 | 519.99 | 521.16 | 347.44 | -5.34 (-1.01%) | 36,906 |
| 1 Oct 2009 | INR | 530.01 | 534.96 | 522 | 526.5 | 351 | -2.16 (-0.41%) | 31,701 |
| 30 Sep 2009 | INR | 519 | 535.89 | 518.61 | 528.66 | 352.44 | +11.4 (+2.20%) | 21,417 |
| 29 Sep 2009 | INR | 521.01 | 540 | 513.99 | 517.26 | 344.84 | -1.74 (-0.34%) | 28,410 |
| 25 Sep 2009 | INR | 527.01 | 527.01 | 517.05 | 519 | 346 | -2.91 (-0.56%) | 18,624 |
| 24 Sep 2009 | INR | 516 | 528 | 503.31 | 521.91 | 347.94 | +2.7 (+0.52%) | 22,062 |
| 23 Sep 2009 | INR | 525.21 | 532.74 | 518.01 | 519.21 | 346.14 | -9.63 (-1.82%) | 13,404 |
| 22 Sep 2009 | INR | 540 | 540 | 525.15 | 528.84 | 352.56 | -5.91 (-1.11%) | 22,842 |
| 18 Sep 2009 | INR | 534.99 | 545.01 | 521.01 | 534.75 | 356.5 | -2.76 (-0.51%) | 16,149 |
| 17 Sep 2009 | INR | 558.9 | 558.9 | 535.29 | 537.51 | 358.34 | -8.79 (-1.61%) | 29,349 |
| 16 Sep 2009 | INR | 554.01 | 570 | 541.14 | 546.3 | 364.2 | -0.75 (-0.14%) | 96,750 |
| 15 Sep 2009 | INR | 514.95 | 569.4 | 510.09 | 547.05 | 364.7 | +39.09 (+7.70%) | 214,731 |
| 14 Sep 2009 | INR | 506.01 | 519.9 | 501.99 | 507.96 | 338.64 | +13.65 (+2.76%) | 132,195 |
| 11 Sep 2009 | INR | 484.11 | 504.81 | 484.11 | 494.31 | 329.54 | +9.66 (+1.99%) | 49,716 |
| 10 Sep 2009 | INR | 486.99 | 492.99 | 480 | 484.65 | 323.1 | +2.7 (+0.56%) | 13,788 |
| 9 Sep 2009 | INR | 486.15 | 491.85 | 481.11 | 481.95 | 321.3 | -1.8 (-0.37%) | 9,540 |
| 8 Sep 2009 | INR | 500.01 | 500.01 | 478.05 | 483.75 | 322.5 | -11.85 (-2.39%) | 26,481 |
| 7 Sep 2009 | INR | 498.99 | 503.85 | 492.99 | 495.6 | 330.4 | +2.4 (+0.49%) | 29,307 |
| 4 Sep 2009 | INR | 495 | 495 | 488.01 | 493.2 | 328.8 | +5.31 (+1.09%) | 26,271 |
| 3 Sep 2009 | INR | 548.01 | 548.01 | 486 | 487.89 | 325.26 | +14.1 (+2.98%) | 40,179 |
| 2 Sep 2009 | INR | 473.25 | 482.91 | 466.05 | 473.79 | 315.86 | +2.4 (+0.51%) | 15,822 |
| 1 Sep 2009 | INR | 482.01 | 494.01 | 465 | 471.39 | 314.26 | -15.75 (-3.23%) | 45,474 |
| 31 Aug 2009 | INR | 489.99 | 494.01 | 482.61 | 487.14 | 324.76 | +0.45 (+0.09%) | 34,392 |
| 28 Aug 2009 | INR | 474.99 | 495.99 | 472.35 | 486.69 | 324.46 | +15.54 (+3.30%) | 48,927 |
