| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 184 | 192 | 178.3 | 185.4 | 185.4 | +1.8 (+0.98%) | 67,272 |
| 1 Oct 2009 | INR | 195.95 | 198.2 | 183 | 183.6 | 183.6 | -11.95 (-6.11%) | 82,341 |
| 30 Sep 2009 | INR | 197 | 203.4 | 190 | 195.55 | 195.55 | -0.4 (-0.20%) | 125,289 |
| 29 Sep 2009 | INR | 185 | 204 | 184 | 195.95 | 195.95 | +15.45 (+8.56%) | 337,011 |
| 25 Sep 2009 | INR | 178 | 187 | 176.1 | 180.5 | 180.5 | +1.8 (+1.01%) | 193,044 |
| 24 Sep 2009 | INR | 161 | 187.8 | 161 | 178.7 | 178.7 | +15.5 (+9.50%) | 305,948 |
| 23 Sep 2009 | INR | 161 | 168 | 157.3 | 163.2 | 163.2 | +5.05 (+3.19%) | 132,553 |
| 22 Sep 2009 | INR | 152.5 | 163 | 149.15 | 158.15 | 158.15 | +7.4 (+4.91%) | 162,613 |
| 18 Sep 2009 | INR | 147 | 154.9 | 143.1 | 150.75 | 150.75 | +5.25 (+3.61%) | 74,498 |
| 17 Sep 2009 | INR | 149.75 | 149.8 | 144.1 | 145.5 | 145.5 | -1.4 (-0.95%) | 40,433 |
| 16 Sep 2009 | INR | 152.8 | 154 | 144.8 | 146.9 | 146.9 | -2 (-1.34%) | 86,775 |
| 15 Sep 2009 | INR | 143 | 154.4 | 143 | 148.9 | 148.9 | +9.35 (+6.70%) | 191,000 |
| 14 Sep 2009 | INR | 134 | 142 | 133.15 | 139.55 | 139.55 | +4.05 (+2.99%) | 15,667 |
| 11 Sep 2009 | INR | 140.1 | 142 | 133.15 | 135.5 | 135.5 | -4.3 (-3.08%) | 62,689 |
| 10 Sep 2009 | INR | 145 | 147 | 137.5 | 139.8 | 139.8 | -0.1 (-0.07%) | 35,639 |
| 9 Sep 2009 | INR | 146.85 | 147.15 | 138 | 139.9 | 139.9 | -5.35 (-3.68%) | 34,393 |
| 8 Sep 2009 | INR | 155.6 | 155.6 | 144 | 145.25 | 145.25 | -7.8 (-5.10%) | 35,849 |
| 7 Sep 2009 | INR | 145 | 157.7 | 145 | 153.05 | 153.05 | +10.4 (+7.29%) | 91,558 |
| 4 Sep 2009 | INR | 141 | 146 | 137.1 | 142.65 | 142.65 | +3.75 (+2.70%) | 57,920 |
| 3 Sep 2009 | INR | 141 | 144.85 | 137.1 | 138.9 | 138.9 | -0.4 (-0.29%) | 54,519 |
| 2 Sep 2009 | INR | 144 | 149.4 | 136.5 | 139.3 | 139.3 | -5.15 (-3.57%) | 118,067 |
| 1 Sep 2009 | INR | 136 | 149.05 | 136 | 144.45 | 144.45 | +8.95 (+6.61%) | 328,789 |
| 31 Aug 2009 | INR | 128 | 140.95 | 128 | 135.5 | 135.5 | +4.4 (+3.36%) | 79,887 |
| 28 Aug 2009 | INR | 127.75 | 132.45 | 123.1 | 131.1 | 131.1 | +6.1 (+4.88%) | 51,165 |
| 27 Aug 2009 | INR | 135.4 | 136.7 | 123.05 | 125 | 125 | -6.85 (-5.20%) | 86,193 |
| 26 Aug 2009 | INR | 120 | 131.85 | 119.55 | 131.85 | 131.85 | +14.85 (+12.69%) | 104,019 |
| 25 Aug 2009 | INR | 116.5 | 121.9 | 115 | 117 | 117 | +1.1 (+0.95%) | 32,607 |
| 24 Aug 2009 | INR | 109.1 | 117 | 109.1 | 115.9 | 115.9 | +5.9 (+5.36%) | 24,097 |
| 21 Aug 2009 | INR | 114 | 114 | 107 | 110 | 110 | -1.7 (-1.52%) | 23,605 |
| 20 Aug 2009 | INR | 115 | 116 | 111 | 111.7 | 111.7 | -0.35 (-0.31%) | 17,513 |
