| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 159.95 | 161.85 | 156.05 | 157.35 | 157.35 | -4 (-2.48%) | 13,338 |
| 1 Oct 2009 | INR | 161 | 166 | 160 | 161.35 | 161.35 | +0.7 (+0.44%) | 57,190 |
| 30 Sep 2009 | INR | 154.7 | 164.7 | 153.1 | 160.65 | 160.65 | +6.65 (+4.32%) | 80,967 |
| 29 Sep 2009 | INR | 154.35 | 157.9 | 153 | 154 | 154 | +0.3 (+0.20%) | 12,316 |
| 25 Sep 2009 | INR | 150 | 154.8 | 148.5 | 153.7 | 153.7 | +3.7 (+2.47%) | 12,910 |
| 24 Sep 2009 | INR | 151.75 | 152.95 | 146 | 150 | 150 | -1.75 (-1.15%) | 28,088 |
| 23 Sep 2009 | INR | 157.1 | 158.85 | 150.05 | 151.75 | 151.75 | -6.9 (-4.35%) | 54,365 |
| 22 Sep 2009 | INR | 159 | 160.9 | 156.2 | 158.65 | 158.65 | +3.4 (+2.19%) | 27,882 |
| 18 Sep 2009 | INR | 159 | 161.15 | 153.25 | 155.25 | 155.25 | -4.45 (-2.79%) | 52,571 |
| 17 Sep 2009 | INR | 164.05 | 167.5 | 158.2 | 159.7 | 159.7 | -5.15 (-3.12%) | 54,513 |
| 16 Sep 2009 | INR | 166.8 | 172.5 | 163.05 | 164.85 | 164.85 | +2.5 (+1.54%) | 93,177 |
| 15 Sep 2009 | INR | 161.8 | 166.25 | 161.8 | 162.35 | 162.35 | +2.2 (+1.37%) | 34,877 |
| 14 Sep 2009 | INR | 160 | 162.45 | 158.6 | 160.15 | 160.15 | +1.5 (+0.95%) | 15,885 |
| 11 Sep 2009 | INR | 161.95 | 163.5 | 156.8 | 158.65 | 158.65 | -0.65 (-0.41%) | 29,599 |
| 10 Sep 2009 | INR | 163 | 164.9 | 158.25 | 159.3 | 159.3 | -2.2 (-1.36%) | 26,782 |
| 9 Sep 2009 | INR | 163 | 164.9 | 161.15 | 161.5 | 161.5 | -1.25 (-0.77%) | 17,622 |
| 8 Sep 2009 | INR | 164.2 | 165 | 161.3 | 162.75 | 162.75 | 0.0 (0.0%) | 56,887 |
| 7 Sep 2009 | INR | 164.1 | 171 | 160.55 | 162.75 | 162.75 | +3.05 (+1.91%) | 144,542 |
| 4 Sep 2009 | INR | 162.2 | 164 | 155.95 | 159.7 | 159.7 | -2.25 (-1.39%) | 39,890 |
| 3 Sep 2009 | INR | 163.8 | 168 | 160.55 | 161.95 | 161.95 | -0.15 (-0.09%) | 74,991 |
| 2 Sep 2009 | INR | 161.85 | 167.9 | 157.05 | 162.1 | 162.1 | +0.25 (+0.15%) | 112,535 |
| 1 Sep 2009 | INR | 152 | 173.2 | 151.05 | 161.85 | 161.85 | +12 (+8.01%) | 504,751 |
| 31 Aug 2009 | INR | 149.8 | 153 | 146.95 | 149.85 | 149.85 | +3.05 (+2.08%) | 78,972 |
| 28 Aug 2009 | INR | 144.6 | 150.9 | 144 | 146.8 | 146.8 | +4 (+2.80%) | 50,102 |
| 27 Aug 2009 | INR | 143.5 | 149.9 | 141.7 | 142.8 | 142.8 | -2.1 (-1.45%) | 87,814 |
| 26 Aug 2009 | INR | 143.1 | 152 | 143.1 | 144.9 | 144.9 | +0.35 (+0.24%) | 34,331 |
| 25 Aug 2009 | INR | 145.05 | 147.4 | 143.8 | 144.55 | 144.55 | -2 (-1.36%) | 17,677 |
| 24 Aug 2009 | INR | 149.5 | 152 | 145.25 | 146.55 | 146.55 | +1.1 (+0.76%) | 33,893 |
| 21 Aug 2009 | INR | 145 | 153 | 144.3 | 145.45 | 145.45 | +1.25 (+0.87%) | 68,567 |
| 20 Aug 2009 | INR | 144 | 148 | 142.75 | 144.2 | 144.2 | +2.05 (+1.44%) | 22,001 |
