| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 74.5 | 76.8 | 72.25 | 72.9 | 72.9 | -2.95 (-3.89%) | 4,152,421 |
| 1 Oct 2009 | INR | 71 | 76.85 | 70.1 | 75.85 | 75.85 | +5.25 (+7.44%) | 10,637,623 |
| 30 Sep 2009 | INR | 70.5 | 71.8 | 70 | 70.6 | 70.6 | +0.5 (+0.71%) | 2,154,039 |
| 29 Sep 2009 | INR | 71 | 71.2 | 68.85 | 70.1 | 70.1 | +2 (+2.94%) | 1,727,135 |
| 25 Sep 2009 | INR | 68.9 | 70 | 67.75 | 68.1 | 68.1 | -0.85 (-1.23%) | 1,136,469 |
| 24 Sep 2009 | INR | 68.4 | 69.45 | 67.55 | 68.95 | 68.95 | 0.0 (0.0%) | 1,323,523 |
| 23 Sep 2009 | INR | 71.35 | 71.4 | 68.6 | 68.95 | 68.95 | -1.65 (-2.34%) | 1,182,364 |
| 22 Sep 2009 | INR | 70.3 | 71.35 | 69.4 | 70.6 | 70.6 | +1.3 (+1.88%) | 2,472,492 |
| 18 Sep 2009 | INR | 69.5 | 72.2 | 68.85 | 69.3 | 69.3 | -0.35 (-0.50%) | 3,280,589 |
| 17 Sep 2009 | INR | 71.55 | 71.8 | 69.2 | 69.65 | 69.65 | -0.9 (-1.28%) | 1,565,772 |
| 16 Sep 2009 | INR | 71.8 | 71.9 | 70.15 | 70.55 | 70.55 | 0.0 (0.0%) | 1,746,903 |
| 15 Sep 2009 | INR | 70 | 71.45 | 69.6 | 70.55 | 70.55 | +1.05 (+1.51%) | 1,368,350 |
| 14 Sep 2009 | INR | 69.75 | 71.3 | 68.3 | 69.5 | 69.5 | -0.85 (-1.21%) | 1,294,096 |
| 11 Sep 2009 | INR | 73 | 73.6 | 69.1 | 70.35 | 70.35 | -1.8 (-2.49%) | 1,458,746 |
| 10 Sep 2009 | INR | 74.5 | 75.75 | 71.65 | 72.15 | 72.15 | -1.5 (-2.04%) | 2,643,092 |
| 9 Sep 2009 | INR | 73.9 | 77 | 73 | 73.65 | 73.65 | -0.45 (-0.61%) | 4,517,492 |
| 8 Sep 2009 | INR | 72.5 | 76 | 70.65 | 74.1 | 74.1 | +2.65 (+3.71%) | 8,228,405 |
| 7 Sep 2009 | INR | 69 | 72.4 | 68.4 | 71.45 | 71.45 | +3.8 (+5.62%) | 4,030,780 |
| 4 Sep 2009 | INR | 68.5 | 68.5 | 67.1 | 67.65 | 67.65 | -0.05 (-0.07%) | 1,075,895 |
| 3 Sep 2009 | INR | 69.7 | 70 | 67.05 | 67.7 | 67.7 | -1 (-1.46%) | 2,211,526 |
| 2 Sep 2009 | INR | 68.4 | 69.4 | 67.2 | 68.7 | 68.7 | +0.6 (+0.88%) | 2,007,559 |
| 1 Sep 2009 | INR | 69.9 | 72.5 | 67.4 | 68.1 | 68.1 | -1.1 (-1.59%) | 4,326,722 |
| 31 Aug 2009 | INR | 68 | 71.35 | 67 | 69.2 | 69.2 | +0.55 (+0.80%) | 2,021,012 |
| 28 Aug 2009 | INR | 70.8 | 70.8 | 68.1 | 68.65 | 68.65 | -1.2 (-1.72%) | 1,448,596 |
| 27 Aug 2009 | INR | 71 | 72.85 | 69.1 | 69.85 | 69.85 | -1.7 (-2.38%) | 2,341,742 |
| 26 Aug 2009 | INR | 72 | 73.8 | 71.1 | 71.55 | 71.55 | +0.4 (+0.56%) | 6,022,479 |
| 25 Aug 2009 | INR | 67 | 72.1 | 66.5 | 71.15 | 71.15 | +4.35 (+6.51%) | 6,889,020 |
| 24 Aug 2009 | INR | 66.8 | 68.1 | 66.2 | 66.8 | 66.8 | +1.75 (+2.69%) | 1,497,608 |
| 21 Aug 2009 | INR | 66 | 67 | 64.5 | 65.05 | 65.05 | -1.35 (-2.03%) | 1,445,753 |
| 20 Aug 2009 | INR | 67.95 | 68.95 | 65.9 | 66.4 | 66.4 | -0.25 (-0.38%) | 1,748,362 |
