| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 166.5 | 166.5 | 160.1 | 161.5 | 161.5 | -6 (-3.58%) | 18,949 |
| 1 Oct 2009 | INR | 166 | 171 | 162 | 167.5 | 167.5 | +4 (+2.45%) | 8,090 |
| 30 Sep 2009 | INR | 161.2 | 170 | 161.2 | 163.5 | 163.5 | -1.6 (-0.97%) | 9,876 |
| 29 Sep 2009 | INR | 175.9 | 175.9 | 165 | 165.1 | 165.1 | -3.05 (-1.81%) | 2,270 |
| 25 Sep 2009 | INR | 165.1 | 174.45 | 165.1 | 168.15 | 168.15 | -4.2 (-2.44%) | 4,596 |
| 24 Sep 2009 | INR | 184.5 | 184.5 | 170 | 172.35 | 172.35 | -6.1 (-3.42%) | 15,144 |
| 23 Sep 2009 | INR | 179 | 184 | 177.1 | 178.45 | 178.45 | -0.2 (-0.11%) | 28,768 |
| 22 Sep 2009 | INR | 169.05 | 178.8 | 169.05 | 178.65 | 178.65 | +8.35 (+4.90%) | 14,376 |
| 18 Sep 2009 | INR | 170.8 | 170.8 | 164 | 170.3 | 170.3 | +1.6 (+0.95%) | 8,815 |
| 17 Sep 2009 | INR | 168 | 178.95 | 168 | 168.7 | 168.7 | -2 (-1.17%) | 12,407 |
| 16 Sep 2009 | INR | 170 | 171.4 | 163 | 170.7 | 170.7 | +3.85 (+2.31%) | 16,720 |
| 15 Sep 2009 | INR | 171.9 | 171.9 | 164 | 166.85 | 166.85 | +0.7 (+0.42%) | 9,005 |
| 14 Sep 2009 | INR | 173 | 173 | 166.15 | 166.15 | 166.15 | -5.75 (-3.34%) | 7,703 |
| 11 Sep 2009 | INR | 168.25 | 173.85 | 167 | 171.9 | 171.9 | -0.55 (-0.32%) | 15,904 |
| 10 Sep 2009 | INR | 174.8 | 174.8 | 166 | 172.45 | 172.45 | +1.8 (+1.05%) | 15,245 |
| 9 Sep 2009 | INR | 178.7 | 178.7 | 170 | 170.65 | 170.65 | -5.4 (-3.07%) | 5,448 |
| 8 Sep 2009 | INR | 180 | 182 | 174.8 | 176.05 | 176.05 | -7.9 (-4.29%) | 15,886 |
| 7 Sep 2009 | INR | 181.9 | 185.5 | 174.1 | 183.95 | 183.95 | +3.75 (+2.08%) | 15,285 |
| 4 Sep 2009 | INR | 180 | 188.95 | 174 | 180.2 | 180.2 | -0.55 (-0.30%) | 11,708 |
| 3 Sep 2009 | INR | 175.5 | 182.9 | 171.5 | 180.75 | 180.75 | +4.6 (+2.61%) | 10,653 |
| 2 Sep 2009 | INR | 178 | 179.8 | 171.55 | 176.15 | 176.15 | -4.4 (-2.44%) | 13,383 |
| 1 Sep 2009 | INR | 186 | 190 | 180.55 | 180.55 | 180.55 | -9.5 (-5.00%) | 10,829 |
| 31 Aug 2009 | INR | 193.5 | 198 | 187 | 190.05 | 190.05 | -6.75 (-3.43%) | 23,127 |
| 28 Aug 2009 | INR | 195.45 | 199 | 184 | 196.8 | 196.8 | +6.9 (+3.63%) | 36,027 |
| 27 Aug 2009 | INR | 186.4 | 190.3 | 181.25 | 189.9 | 189.9 | +8.65 (+4.77%) | 49,904 |
| 26 Aug 2009 | INR | 181.2 | 181.25 | 178 | 181.25 | 181.25 | +8.6 (+4.98%) | 14,979 |
| 25 Aug 2009 | INR | 168.3 | 172.65 | 168.3 | 172.65 | 172.65 | +8.2 (+4.99%) | 24,901 |
| 24 Aug 2009 | INR | 156.65 | 164.45 | 156 | 164.45 | 164.45 | +7.8 (+4.98%) | 10,756 |
| 21 Aug 2009 | INR | 155 | 156.65 | 149 | 156.65 | 156.65 | +7.45 (+4.99%) | 18,796 |
| 20 Aug 2009 | INR | 155 | 155 | 146.55 | 149.2 | 149.2 | -5.8 (-3.74%) | 8,788 |
