| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 82.4 | 84.5 | 80.4 | 81 | 81 | -2 (-2.41%) | 113,221 |
| 1 Oct 2009 | INR | 84.7 | 85.8 | 82.6 | 83 | 83 | -1 (-1.19%) | 128,861 |
| 30 Sep 2009 | INR | 81.9 | 87 | 81.25 | 84 | 84 | +2.6 (+3.19%) | 312,604 |
| 29 Sep 2009 | INR | 83.9 | 84.8 | 80.5 | 81.4 | 81.4 | -1.55 (-1.87%) | 73,125 |
| 25 Sep 2009 | INR | 82 | 85.5 | 82 | 82.95 | 82.95 | +0.7 (+0.85%) | 189,620 |
| 24 Sep 2009 | INR | 78.4 | 84.6 | 76.8 | 82.25 | 82.25 | +2.9 (+3.65%) | 270,008 |
| 23 Sep 2009 | INR | 82 | 82.4 | 79 | 79.35 | 79.35 | -2.6 (-3.17%) | 102,551 |
| 22 Sep 2009 | INR | 82.3 | 83.25 | 81.2 | 81.95 | 81.95 | -0.35 (-0.43%) | 112,776 |
| 18 Sep 2009 | INR | 83.2 | 83.9 | 81.7 | 82.3 | 82.3 | -0.55 (-0.66%) | 115,570 |
| 17 Sep 2009 | INR | 85 | 85.35 | 82.3 | 82.85 | 82.85 | -1.4 (-1.66%) | 113,698 |
| 16 Sep 2009 | INR | 85.9 | 87 | 84 | 84.25 | 84.25 | +0.05 (+0.06%) | 98,080 |
| 15 Sep 2009 | INR | 83.7 | 87.95 | 83 | 84.2 | 84.2 | +1 (+1.20%) | 140,822 |
| 14 Sep 2009 | INR | 82.2 | 84.45 | 82.2 | 83.2 | 83.2 | -1.3 (-1.54%) | 89,054 |
| 11 Sep 2009 | INR | 88 | 88.9 | 84 | 84.5 | 84.5 | -2.95 (-3.37%) | 88,546 |
| 10 Sep 2009 | INR | 91.4 | 92.4 | 87.05 | 87.45 | 87.45 | -2.35 (-2.62%) | 138,023 |
| 9 Sep 2009 | INR | 87.75 | 91.8 | 87.75 | 89.8 | 89.8 | +1.05 (+1.18%) | 134,225 |
| 8 Sep 2009 | INR | 92.5 | 93.9 | 87.65 | 88.75 | 88.75 | -3.65 (-3.95%) | 210,720 |
| 7 Sep 2009 | INR | 94.95 | 96.2 | 91.4 | 92.4 | 92.4 | -1.9 (-2.01%) | 575,830 |
| 4 Sep 2009 | INR | 85.8 | 100.9 | 83 | 94.3 | 94.3 | +10.2 (+12.13%) | 898,984 |
| 3 Sep 2009 | INR | 88.4 | 89.95 | 83.6 | 84.1 | 84.1 | -2.5 (-2.89%) | 67,148 |
| 2 Sep 2009 | INR | 81.1 | 88.25 | 79.1 | 86.6 | 86.6 | +3.3 (+3.96%) | 122,543 |
| 1 Sep 2009 | INR | 90 | 91.7 | 82.5 | 83.3 | 83.3 | -5.3 (-5.98%) | 179,281 |
| 31 Aug 2009 | INR | 90.25 | 93.2 | 88 | 88.6 | 88.6 | -3.45 (-3.75%) | 244,933 |
| 28 Aug 2009 | INR | 88.85 | 96.9 | 87.5 | 92.05 | 92.05 | +4.05 (+4.60%) | 666,790 |
| 27 Aug 2009 | INR | 87.5 | 90.7 | 86.3 | 88 | 88 | -0.2 (-0.23%) | 239,691 |
| 26 Aug 2009 | INR | 84 | 91 | 82.5 | 88.2 | 88.2 | +5.85 (+7.10%) | 843,294 |
| 25 Aug 2009 | INR | 87.75 | 87.75 | 81.25 | 82.35 | 82.35 | -2.05 (-2.43%) | 244,017 |
| 24 Aug 2009 | INR | 83 | 88 | 81.5 | 84.4 | 84.4 | +2.65 (+3.24%) | 274,739 |
| 21 Aug 2009 | INR | 78.5 | 84.3 | 78 | 81.75 | 81.75 | +3.7 (+4.74%) | 289,131 |
| 20 Aug 2009 | INR | 77.95 | 80.25 | 77.25 | 78.05 | 78.05 | +1.75 (+2.29%) | 121,128 |
