| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 88 | 89.15 | 85.9 | 86.4 | 86.4 | -2.75 (-3.08%) | 332,662 |
| 1 Oct 2009 | INR | 90.8 | 92.5 | 88.8 | 89.15 | 89.15 | -2 (-2.19%) | 872,038 |
| 30 Sep 2009 | INR | 93.95 | 93.95 | 90.5 | 91.15 | 91.15 | -1.95 (-2.09%) | 1,968,583 |
| 29 Sep 2009 | INR | 87.2 | 93.65 | 86.55 | 93.1 | 93.1 | +6.85 (+7.94%) | 3,690,463 |
| 25 Sep 2009 | INR | 85.5 | 87.6 | 85 | 86.25 | 86.25 | +0.6 (+0.70%) | 430,720 |
| 24 Sep 2009 | INR | 84.8 | 86.2 | 84.5 | 85.65 | 85.65 | -0.2 (-0.23%) | 286,693 |
| 23 Sep 2009 | INR | 88.2 | 88.35 | 85.35 | 85.85 | 85.85 | -1.75 (-2.00%) | 429,193 |
| 22 Sep 2009 | INR | 88.6 | 88.9 | 87.3 | 87.6 | 87.6 | -0.4 (-0.45%) | 485,918 |
| 18 Sep 2009 | INR | 90 | 90.6 | 87.5 | 88 | 88 | -2.7 (-2.98%) | 1,009,719 |
| 17 Sep 2009 | INR | 87 | 91.65 | 85.75 | 90.7 | 90.7 | +4.4 (+5.10%) | 2,242,102 |
| 16 Sep 2009 | INR | 86.25 | 88 | 86 | 86.3 | 86.3 | -0.35 (-0.40%) | 290,292 |
| 15 Sep 2009 | INR | 87.3 | 87.8 | 86.2 | 86.65 | 86.65 | +0.35 (+0.41%) | 234,581 |
| 14 Sep 2009 | INR | 84.1 | 86.9 | 84 | 86.3 | 86.3 | +1 (+1.17%) | 368,707 |
| 11 Sep 2009 | INR | 86.8 | 87.55 | 84.3 | 85.3 | 85.3 | -1.3 (-1.50%) | 294,996 |
| 10 Sep 2009 | INR | 88.7 | 89.5 | 86.1 | 86.6 | 86.6 | -0.9 (-1.03%) | 370,121 |
| 9 Sep 2009 | INR | 87.45 | 89.65 | 86.5 | 87.5 | 87.5 | +0.05 (+0.06%) | 414,613 |
| 8 Sep 2009 | INR | 90.1 | 90.5 | 86.65 | 87.45 | 87.45 | -1.6 (-1.80%) | 499,893 |
| 7 Sep 2009 | INR | 88.4 | 90.3 | 88 | 89.05 | 89.05 | +1.35 (+1.54%) | 784,471 |
| 4 Sep 2009 | INR | 88.55 | 89 | 87.15 | 87.7 | 87.7 | +0.15 (+0.17%) | 694,396 |
| 3 Sep 2009 | INR | 87.4 | 89.9 | 86.6 | 87.55 | 87.55 | +0.9 (+1.04%) | 1,651,125 |
| 2 Sep 2009 | INR | 85 | 88.5 | 84.5 | 86.65 | 86.65 | +0.8 (+0.93%) | 1,201,600 |
| 1 Sep 2009 | INR | 88 | 89.85 | 85.4 | 85.85 | 85.85 | +0.25 (+0.29%) | 1,793,669 |
| 31 Aug 2009 | INR | 82.1 | 86.4 | 82 | 85.6 | 85.6 | +1.95 (+2.33%) | 913,378 |
| 28 Aug 2009 | INR | 83 | 84.5 | 82.2 | 83.65 | 83.65 | +0.55 (+0.66%) | 385,061 |
| 27 Aug 2009 | INR | 84 | 85 | 82.6 | 83.1 | 83.1 | -1.3 (-1.54%) | 601,756 |
| 26 Aug 2009 | INR | 84 | 85.55 | 82.85 | 84.4 | 84.4 | +1.15 (+1.38%) | 766,873 |
| 25 Aug 2009 | INR | 82 | 83.95 | 81.2 | 83.25 | 83.25 | +1.05 (+1.28%) | 766,619 |
| 24 Aug 2009 | INR | 83 | 83 | 81.75 | 82.2 | 82.2 | +1.35 (+1.67%) | 294,066 |
| 21 Aug 2009 | INR | 80.1 | 81.4 | 79.6 | 80.85 | 80.85 | +0.7 (+0.87%) | 315,819 |
| 20 Aug 2009 | INR | 80.65 | 81.9 | 79.6 | 80.15 | 80.15 | +1.05 (+1.33%) | 334,644 |
