| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 84.5 | 84.5 | 82 | 82.2 | 27.4 | -3.1 (-3.63%) | 2,925 |
| 1 Oct 2009 | INR | 85 | 87.9 | 84.1 | 85.3 | 28.4333 | +0.4 (+0.47%) | 3,547 |
| 30 Sep 2009 | INR | 84.25 | 87 | 84.25 | 84.9 | 28.3 | -1.2 (-1.39%) | 6,243 |
| 29 Sep 2009 | INR | 90.4 | 90.4 | 85.4 | 86.1 | 28.7 | -3.9 (-4.33%) | 6,311 |
| 25 Sep 2009 | INR | 90 | 93.3 | 86.2 | 90 | 30 | -0.05 (-0.06%) | 13,823 |
| 24 Sep 2009 | INR | 83 | 94.4 | 83 | 90.05 | 30.0167 | +4.05 (+4.71%) | 28,230 |
| 23 Sep 2009 | INR | 75.1 | 89.8 | 75.1 | 86 | 28.6667 | +7.15 (+9.07%) | 28,971 |
| 22 Sep 2009 | INR | 79.95 | 80.5 | 77.2 | 78.85 | 26.2833 | +0.15 (+0.19%) | 2,984 |
| 18 Sep 2009 | INR | 74.5 | 80.8 | 74.5 | 78.7 | 26.2333 | +0.6 (+0.77%) | 5,346 |
| 17 Sep 2009 | INR | 77.15 | 80.5 | 77.15 | 78.1 | 26.0333 | -0.05 (-0.06%) | 6,554 |
| 16 Sep 2009 | INR | 80 | 80.5 | 78.15 | 78.15 | 26.05 | -2.85 (-3.52%) | 9,173 |
| 15 Sep 2009 | INR | 76.2 | 83 | 76.2 | 81 | 27 | +1.75 (+2.21%) | 6,329 |
| 14 Sep 2009 | INR | 81 | 81 | 76.55 | 79.25 | 26.4167 | -2.8 (-3.41%) | 10,374 |
| 11 Sep 2009 | INR | 83.9 | 83.9 | 78 | 82.05 | 27.35 | +1.9 (+2.37%) | 5,486 |
| 10 Sep 2009 | INR | 97.95 | 97.95 | 80.15 | 80.15 | 26.7167 | -2.05 (-2.49%) | 7,662 |
| 9 Sep 2009 | INR | 77 | 85 | 75.55 | 82.2 | 27.4 | +5.7 (+7.45%) | 15,621 |
| 8 Sep 2009 | INR | 77.1 | 78.5 | 76.4 | 76.5 | 25.5 | -1.2 (-1.54%) | 2,646 |
| 7 Sep 2009 | INR | 76.5 | 82.5 | 76.4 | 77.7 | 25.9 | +0.05 (+0.06%) | 4,754 |
| 4 Sep 2009 | INR | 80.8 | 81 | 76.5 | 77.65 | 25.8833 | +1.65 (+2.17%) | 5,088 |
| 3 Sep 2009 | INR | 76.7 | 79 | 74.5 | 76 | 25.3333 | -0.9 (-1.17%) | 3,300 |
| 2 Sep 2009 | INR | 72 | 79.5 | 72 | 76.9 | 25.6333 | -2.65 (-3.33%) | 1,554 |
| 1 Sep 2009 | INR | 80 | 83.45 | 79 | 79.55 | 26.5167 | -1.4 (-1.73%) | 4,018 |
| 31 Aug 2009 | INR | 84.9 | 86 | 80.2 | 80.95 | 26.9833 | -3.3 (-3.92%) | 6,094 |
| 28 Aug 2009 | INR | 85 | 87.4 | 73.05 | 84.25 | 28.0833 | +7.25 (+9.42%) | 28,376 |
| 27 Aug 2009 | INR | 74.15 | 80.35 | 74.15 | 77 | 25.6667 | +1.6 (+2.12%) | 8,156 |
| 26 Aug 2009 | INR | 72.9 | 81 | 72.2 | 75.4 | 25.1333 | +3.7 (+5.16%) | 11,818 |
| 25 Aug 2009 | INR | 73.1 | 73.45 | 70.65 | 71.7 | 23.9 | -0.3 (-0.42%) | 12,153 |
| 24 Aug 2009 | INR | 74.1 | 77.55 | 71.2 | 72 | 24 | -3 (-4%) | 11,628 |
| 21 Aug 2009 | INR | 71.25 | 78.6 | 71.25 | 75 | 25 | -2.2 (-2.85%) | 2,700 |
| 20 Aug 2009 | INR | 80.5 | 80.6 | 76.8 | 77.2 | 25.7333 | -2.85 (-3.56%) | 1,010 |
