| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 144.1 | 149.45 | 143.5 | 147.3 | 147.3 | +2.5 (+1.73%) | 624,814 |
| 1 Oct 2009 | INR | 145.5 | 146.5 | 144.4 | 144.8 | 144.8 | -0.7 (-0.48%) | 250,792 |
| 30 Sep 2009 | INR | 147 | 149.9 | 145 | 145.5 | 145.5 | -0.55 (-0.38%) | 352,004 |
| 29 Sep 2009 | INR | 149.35 | 150 | 145.1 | 146.05 | 146.05 | -0.95 (-0.65%) | 232,510 |
| 25 Sep 2009 | INR | 149 | 150.95 | 146 | 147 | 147 | -1.95 (-1.31%) | 221,300 |
| 24 Sep 2009 | INR | 145.1 | 149.7 | 143.9 | 148.95 | 148.95 | +1.25 (+0.85%) | 505,184 |
| 23 Sep 2009 | INR | 151.4 | 151.95 | 146.65 | 147.7 | 147.7 | -3.65 (-2.41%) | 199,571 |
| 22 Sep 2009 | INR | 153.25 | 153.8 | 150.7 | 151.35 | 151.35 | -0.25 (-0.16%) | 163,493 |
| 18 Sep 2009 | INR | 151.7 | 154.4 | 150.5 | 151.6 | 151.6 | +0.95 (+0.63%) | 298,876 |
| 17 Sep 2009 | INR | 152.9 | 153.7 | 149.2 | 150.65 | 150.65 | -0.4 (-0.26%) | 272,719 |
| 16 Sep 2009 | INR | 153 | 154.9 | 150.1 | 151.05 | 151.05 | -0.8 (-0.53%) | 348,821 |
| 15 Sep 2009 | INR | 148 | 153.25 | 147 | 151.85 | 151.85 | +5.4 (+3.69%) | 448,446 |
| 14 Sep 2009 | INR | 145.5 | 148.45 | 143.3 | 146.45 | 146.45 | -0.4 (-0.27%) | 228,698 |
| 11 Sep 2009 | INR | 152 | 152.9 | 145 | 146.85 | 146.85 | -3.65 (-2.43%) | 391,046 |
| 10 Sep 2009 | INR | 155 | 156.35 | 149.5 | 150.5 | 150.5 | -2.95 (-1.92%) | 279,366 |
| 9 Sep 2009 | INR | 158.9 | 159.6 | 152.1 | 153.45 | 153.45 | -4.8 (-3.03%) | 359,999 |
| 8 Sep 2009 | INR | 155 | 159.3 | 152.6 | 158.25 | 158.25 | +4.95 (+3.23%) | 955,239 |
| 7 Sep 2009 | INR | 151 | 153.9 | 150.8 | 153.3 | 153.3 | +2.5 (+1.66%) | 322,213 |
| 4 Sep 2009 | INR | 147.4 | 152.15 | 143.5 | 150.8 | 150.8 | +4.75 (+3.25%) | 401,255 |
| 3 Sep 2009 | INR | 148.55 | 150.85 | 145.1 | 146.05 | 146.05 | -1.65 (-1.12%) | 247,077 |
| 2 Sep 2009 | INR | 149.8 | 151.15 | 146.65 | 147.7 | 147.7 | -3.45 (-2.28%) | 380,615 |
| 1 Sep 2009 | INR | 158 | 160.5 | 149.3 | 151.15 | 151.15 | -6.85 (-4.34%) | 472,961 |
| 31 Aug 2009 | INR | 160.5 | 162.2 | 157.05 | 158 | 158 | -2.55 (-1.59%) | 767,156 |
| 28 Aug 2009 | INR | 156 | 162.6 | 153 | 160.55 | 160.55 | +8.95 (+5.90%) | 1,539,568 |
| 27 Aug 2009 | INR | 151 | 153.7 | 148.5 | 151.6 | 151.6 | -1.25 (-0.82%) | 438,911 |
| 26 Aug 2009 | INR | 153.45 | 156 | 151.2 | 152.85 | 152.85 | +2.45 (+1.63%) | 851,185 |
| 25 Aug 2009 | INR | 144.95 | 153.55 | 140.5 | 150.4 | 150.4 | +5.85 (+4.05%) | 862,697 |
| 24 Aug 2009 | INR | 144.4 | 147.1 | 143.7 | 144.55 | 144.55 | +1.65 (+1.15%) | 417,251 |
| 21 Aug 2009 | INR | 143.2 | 145.2 | 140.55 | 142.9 | 142.9 | +0.45 (+0.32%) | 355,241 |
| 20 Aug 2009 | INR | 139.9 | 144 | 139.1 | 142.45 | 142.45 | +3.8 (+2.74%) | 277,576 |
