| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | INR | 931.6 | 980 | 931.6 | 965.64 | 96.564 | +22.24 (+2.36%) | 19,560 |
| 9 Oct 2009 | INR | 975.64 | 975.64 | 940.2 | 943.4 | 94.34 | -24.24 (-2.51%) | 11,340 |
| 8 Oct 2009 | INR | 980.04 | 988 | 962.8 | 967.64 | 96.764 | -9.52 (-0.97%) | 11,280 |
| 7 Oct 2009 | INR | 975 | 1,056 | 971.04 | 977.16 | 97.716 | +5.52 (+0.57%) | 25,560 |
| 6 Oct 2009 | INR | 997 | 997 | 960 | 971.64 | 97.164 | -15.32 (-1.55%) | 24,960 |
| 5 Oct 2009 | INR | 992 | 1,013 | 985 | 986.96 | 98.696 | -9.04 (-0.91%) | 18,380 |
| 1 Oct 2009 | INR | 1,000 | 1,020 | 992 | 996 | 99.6 | -0.72 (-0.07%) | 165,340 |
| 30 Sep 2009 | INR | 1,005 | 1,022 | 994 | 996.72 | 99.672 | -13.8 (-1.37%) | 41,240 |
| 29 Sep 2009 | INR | 1,002 | 1,038 | 988.8 | 1,010.52 | 101.052 | +11.72 (+1.17%) | 111,180 |
| 25 Sep 2009 | INR | 1,004 | 1,024 | 995.2 | 998.8 | 99.88 | -11.16 (-1.10%) | 35,160 |
| 24 Sep 2009 | INR | 1,000.04 | 1,030 | 995 | 1,009.96 | 100.996 | +9.96 (+1.00%) | 96,740 |
| 23 Sep 2009 | INR | 1,032 | 1,032 | 993.64 | 1,000 | 100 | -19.36 (-1.90%) | 41,400 |
| 22 Sep 2009 | INR | 1,000 | 1,037.8 | 991 | 1,019.36 | 101.936 | +29.08 (+2.94%) | 92,260 |
| 18 Sep 2009 | INR | 1,002 | 1,007.68 | 967 | 990.28 | 99.028 | -7.92 (-0.79%) | 37,840 |
| 17 Sep 2009 | INR | 1,009 | 1,033.8 | 991 | 998.2 | 99.82 | -23.24 (-2.28%) | 76,380 |
| 16 Sep 2009 | INR | 1,035 | 1,054 | 1,014 | 1,021.44 | 102.144 | +1.04 (+0.10%) | 176,300 |
| 15 Sep 2009 | INR | 971 | 1,070.6 | 971 | 1,020.4 | 102.04 | +52.12 (+5.38%) | 1,138,480 |
| 14 Sep 2009 | INR | 970 | 1,111 | 958 | 968.28 | 96.828 | +5.24 (+0.54%) | 791,560 |
| 11 Sep 2009 | INR | 993.4 | 1,018 | 956 | 963.04 | 96.304 | -43.08 (-4.28%) | 95,380 |
| 10 Sep 2009 | INR | 1,040 | 1,050 | 1,000 | 1,006.12 | 100.612 | -12.84 (-1.26%) | 17,120 |
| 9 Sep 2009 | INR | 1,006 | 1,040 | 992 | 1,018.96 | 101.896 | +21.68 (+2.17%) | 64,660 |
| 8 Sep 2009 | INR | 1,038 | 1,055 | 992.48 | 997.28 | 99.728 | -21.36 (-2.10%) | 103,400 |
| 7 Sep 2009 | INR | 961.04 | 1,034.8 | 960.4 | 1,018.64 | 101.864 | +47.6 (+4.90%) | 54,240 |
| 4 Sep 2009 | INR | 975 | 983 | 955 | 971.04 | 97.104 | -2.72 (-0.28%) | 20,580 |
| 3 Sep 2009 | INR | 999.92 | 1,000 | 965.04 | 973.76 | 97.376 | -11.4 (-1.16%) | 12,700 |
| 2 Sep 2009 | INR | 960 | 1,029 | 960 | 985.16 | 98.516 | +9.44 (+0.97%) | 44,820 |
| 1 Sep 2009 | INR | 1,037 | 1,043.6 | 966 | 975.72 | 97.572 | -51 (-4.97%) | 61,180 |
| 31 Aug 2009 | INR | 1,034.88 | 1,082.2 | 1,015.6 | 1,026.72 | 102.672 | -29.96 (-2.84%) | 240,380 |
| 28 Aug 2009 | INR | 891.04 | 1,070.64 | 891.04 | 1,056.68 | 105.668 | +164.48 (+18.44%) | 472,140 |
| 27 Aug 2009 | INR | 920 | 920 | 882.4 | 892.2 | 89.22 | +2.04 (+0.23%) | 3,980 |
