| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 128.1 | 131.75 | 124.75 | 125.4 | 125.4 | -4.7 (-3.61%) | 1,213,389 |
| 1 Oct 2009 | INR | 132.5 | 134.95 | 129.45 | 130.1 | 130.1 | -1.4 (-1.06%) | 1,589,570 |
| 30 Sep 2009 | INR | 131 | 133 | 128.8 | 131.5 | 131.5 | +0.95 (+0.73%) | 1,613,823 |
| 29 Sep 2009 | INR | 134 | 134.75 | 129.3 | 130.55 | 130.55 | -2.1 (-1.58%) | 931,308 |
| 25 Sep 2009 | INR | 133.7 | 136.7 | 130.6 | 132.65 | 132.65 | -1.15 (-0.86%) | 2,446,450 |
| 24 Sep 2009 | INR | 128.9 | 135.1 | 125.8 | 133.8 | 133.8 | +4.2 (+3.24%) | 3,078,452 |
| 23 Sep 2009 | INR | 126.95 | 134.9 | 126.1 | 129.6 | 129.6 | +3.8 (+3.02%) | 5,576,005 |
| 22 Sep 2009 | INR | 129 | 129 | 124.5 | 125.8 | 125.8 | -1.55 (-1.22%) | 2,600,433 |
| 18 Sep 2009 | INR | 112.5 | 132 | 112.5 | 127.35 | 127.35 | +14.85 (+13.20%) | 7,684,916 |
| 17 Sep 2009 | INR | 112.95 | 113.9 | 110.55 | 112.5 | 112.5 | +1.2 (+1.08%) | 1,209,476 |
| 16 Sep 2009 | INR | 111.2 | 113.1 | 109.8 | 111.3 | 111.3 | +0.1 (+0.09%) | 738,979 |
| 15 Sep 2009 | INR | 109.5 | 111.75 | 109.5 | 111.2 | 111.2 | +2.4 (+2.21%) | 701,327 |
| 14 Sep 2009 | INR | 108.1 | 110.8 | 106.25 | 108.8 | 108.8 | -0.65 (-0.59%) | 354,161 |
| 11 Sep 2009 | INR | 112.5 | 113 | 107.5 | 109.45 | 109.45 | -2.25 (-2.01%) | 629,849 |
| 10 Sep 2009 | INR | 115 | 115.9 | 110.8 | 111.7 | 111.7 | -0.05 (-0.04%) | 1,879,806 |
| 9 Sep 2009 | INR | 108.5 | 112.8 | 107.5 | 111.75 | 111.75 | +3.75 (+3.47%) | 1,292,671 |
| 8 Sep 2009 | INR | 111 | 111.8 | 107.3 | 108 | 108 | -2.4 (-2.17%) | 696,400 |
| 7 Sep 2009 | INR | 108.8 | 111.45 | 108.2 | 110.4 | 110.4 | +3.15 (+2.94%) | 749,201 |
| 4 Sep 2009 | INR | 106 | 108.15 | 103.55 | 107.25 | 107.25 | +2.05 (+1.95%) | 505,593 |
| 3 Sep 2009 | INR | 106 | 107.45 | 104.6 | 105.2 | 105.2 | -0.6 (-0.57%) | 364,676 |
| 2 Sep 2009 | INR | 105 | 106.9 | 104.1 | 105.8 | 105.8 | -0.1 (-0.09%) | 595,127 |
| 1 Sep 2009 | INR | 110.95 | 112.5 | 105.1 | 105.9 | 105.9 | -4.3 (-3.90%) | 998,430 |
| 31 Aug 2009 | INR | 111 | 112.9 | 108.1 | 110.2 | 110.2 | -0.55 (-0.50%) | 731,954 |
| 28 Aug 2009 | INR | 112.5 | 114 | 108.65 | 110.75 | 110.75 | -1.4 (-1.25%) | 774,874 |
| 27 Aug 2009 | INR | 112.25 | 114.8 | 110.6 | 112.15 | 112.15 | -0.1 (-0.09%) | 566,739 |
| 26 Aug 2009 | INR | 110 | 114.95 | 109.25 | 112.25 | 112.25 | +2.75 (+2.51%) | 751,942 |
| 25 Aug 2009 | INR | 108 | 110.9 | 107.05 | 109.5 | 109.5 | +0.35 (+0.32%) | 614,394 |
| 24 Aug 2009 | INR | 106.5 | 110.4 | 106.5 | 109.15 | 109.15 | +3.65 (+3.46%) | 578,989 |
| 21 Aug 2009 | INR | 105 | 106.2 | 103.2 | 105.5 | 105.5 | +0.3 (+0.29%) | 484,697 |
| 20 Aug 2009 | INR | 103.9 | 107.05 | 103 | 105.2 | 105.2 | +2.7 (+2.63%) | 843,580 |
