| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 1,575.05 | 1,655 | 1,575.05 | 1,605.25 | 1,605.25 | -37.8 (-2.30%) | 1,009 |
| 1 Oct 2009 | INR | 1,650 | 1,654 | 1,625 | 1,643.05 | 1,643.05 | +1.65 (+0.10%) | 2,945 |
| 30 Sep 2009 | INR | 1,625 | 1,665 | 1,625 | 1,641.4 | 1,641.4 | +2.05 (+0.13%) | 2,441 |
| 29 Sep 2009 | INR | 1,621.75 | 1,654.9 | 1,621.75 | 1,639.35 | 1,639.35 | +1.2 (+0.07%) | 1,258 |
| 25 Sep 2009 | INR | 1,639.3 | 1,681 | 1,630 | 1,638.15 | 1,638.15 | -1 (-0.06%) | 3,935 |
| 24 Sep 2009 | INR | 1,632.1 | 1,656.95 | 1,630 | 1,639.15 | 1,639.15 | -32.6 (-1.95%) | 852 |
| 23 Sep 2009 | INR | 1,582 | 1,689 | 1,582 | 1,671.75 | 1,671.75 | +37.75 (+2.31%) | 3,214 |
| 22 Sep 2009 | INR | 1,700 | 1,700 | 1,625.15 | 1,634 | 1,634 | -51.3 (-3.04%) | 5,060 |
| 18 Sep 2009 | INR | 1,580 | 1,779 | 1,580 | 1,685.3 | 1,685.3 | +120.25 (+7.68%) | 169,811 |
| 17 Sep 2009 | INR | 1,523 | 1,570 | 1,511.5 | 1,565.05 | 1,565.05 | +63.8 (+4.25%) | 11,785 |
| 16 Sep 2009 | INR | 1,513.65 | 1,529.9 | 1,473.55 | 1,501.25 | 1,501.25 | +3.55 (+0.24%) | 78,306 |
| 15 Sep 2009 | INR | 1,545 | 1,545 | 1,482 | 1,497.7 | 1,497.7 | -27.3 (-1.79%) | 3,727 |
| 14 Sep 2009 | INR | 1,508.9 | 1,528.9 | 1,508.2 | 1,525 | 1,525 | -8.05 (-0.53%) | 2,848 |
| 11 Sep 2009 | INR | 1,525 | 1,550 | 1,503 | 1,533.05 | 1,533.05 | +13.05 (+0.86%) | 1,144 |
| 10 Sep 2009 | INR | 1,525 | 1,542 | 1,518.6 | 1,520 | 1,520 | +10 (+0.66%) | 1,070 |
| 9 Sep 2009 | INR | 1,502 | 1,525 | 1,502 | 1,510 | 1,510 | -4 (-0.26%) | 7,312 |
| 8 Sep 2009 | INR | 1,500 | 1,546.75 | 1,500 | 1,514 | 1,514 | +3 (+0.20%) | 861 |
| 7 Sep 2009 | INR | 1,550 | 1,550 | 1,507.05 | 1,511 | 1,511 | +11.05 (+0.74%) | 2,082 |
| 4 Sep 2009 | INR | 1,511 | 1,511 | 1,489.25 | 1,499.95 | 1,499.95 | -25.05 (-1.64%) | 51,754 |
| 3 Sep 2009 | INR | 1,573 | 1,573 | 1,491 | 1,525 | 1,525 | +16.15 (+1.07%) | 5,231 |
| 2 Sep 2009 | INR | 1,534 | 1,534 | 1,488 | 1,508.85 | 1,508.85 | -21.15 (-1.38%) | 1,803 |
| 1 Sep 2009 | INR | 1,552.75 | 1,552.75 | 1,525 | 1,530 | 1,530 | -1.8 (-0.12%) | 573 |
| 31 Aug 2009 | INR | 1,540 | 1,554.9 | 1,516 | 1,531.8 | 1,531.8 | +0.7 (+0.05%) | 1,719 |
| 28 Aug 2009 | INR | 1,570 | 1,576 | 1,531.1 | 1,531.1 | 1,531.1 | -26.15 (-1.68%) | 4,541 |
| 27 Aug 2009 | INR | 1,580 | 1,597.95 | 1,545 | 1,557.25 | 1,557.25 | +0.4 (+0.03%) | 1,227 |
| 26 Aug 2009 | INR | 1,552.25 | 1,585 | 1,545 | 1,556.85 | 1,556.85 | +6.85 (+0.44%) | 1,427 |
| 25 Aug 2009 | INR | 1,565 | 1,599 | 1,550 | 1,550 | 1,550 | -13.2 (-0.84%) | 2,266 |
| 24 Aug 2009 | INR | 1,514.8 | 1,574 | 1,510 | 1,563.2 | 1,563.2 | +64.3 (+4.29%) | 4,672 |
| 21 Aug 2009 | INR | 1,490 | 1,560 | 1,485 | 1,498.9 | 1,498.9 | +11.35 (+0.76%) | 7,759 |
| 20 Aug 2009 | INR | 1,515 | 1,515 | 1,475 | 1,487.55 | 1,487.55 | -22.45 (-1.49%) | 1,360 |
