| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 149.75 | 160.4 | 149.75 | 155.2 | 155.2 | +10.5 (+7.26%) | 132,299 |
| 1 Oct 2009 | INR | 132.2 | 150 | 132.2 | 144.7 | 144.7 | +9.35 (+6.91%) | 45,286 |
| 30 Sep 2009 | INR | 137.9 | 138.5 | 133.1 | 135.35 | 135.35 | -2.6 (-1.88%) | 4,940 |
| 29 Sep 2009 | INR | 141.5 | 142.25 | 136 | 137.95 | 137.95 | -2.5 (-1.78%) | 7,083 |
| 25 Sep 2009 | INR | 135.05 | 141.6 | 135.05 | 140.45 | 140.45 | +1.35 (+0.97%) | 9,158 |
| 24 Sep 2009 | INR | 141.5 | 141.8 | 138 | 139.1 | 139.1 | -2.8 (-1.97%) | 9,536 |
| 23 Sep 2009 | INR | 134.95 | 144.9 | 131.6 | 141.9 | 141.9 | +8.1 (+6.05%) | 48,917 |
| 22 Sep 2009 | INR | 129 | 133.9 | 129 | 133.8 | 133.8 | +5.25 (+4.08%) | 11,381 |
| 18 Sep 2009 | INR | 130 | 131.75 | 128 | 128.55 | 128.55 | -2.85 (-2.17%) | 5,128 |
| 17 Sep 2009 | INR | 131 | 135 | 130.6 | 131.4 | 131.4 | +1.15 (+0.88%) | 15,875 |
| 16 Sep 2009 | INR | 129.25 | 131.5 | 129 | 130.25 | 130.25 | +0.45 (+0.35%) | 10,383 |
| 15 Sep 2009 | INR | 132.5 | 132.5 | 128.7 | 129.8 | 129.8 | +0.2 (+0.15%) | 9,198 |
| 14 Sep 2009 | INR | 127 | 130.9 | 125 | 129.6 | 129.6 | +5 (+4.01%) | 13,110 |
| 11 Sep 2009 | INR | 130 | 130.35 | 124.05 | 124.6 | 124.6 | -2.4 (-1.89%) | 6,110 |
| 10 Sep 2009 | INR | 130.25 | 131.9 | 125.7 | 127 | 127 | -1.25 (-0.97%) | 6,242 |
| 9 Sep 2009 | INR | 130 | 133.8 | 127.3 | 128.25 | 128.25 | +0.6 (+0.47%) | 15,892 |
| 8 Sep 2009 | INR | 132 | 132.25 | 127.15 | 127.65 | 127.65 | -1.4 (-1.08%) | 7,216 |
| 7 Sep 2009 | INR | 126 | 135 | 125 | 129.05 | 129.05 | +3.5 (+2.79%) | 14,293 |
| 4 Sep 2009 | INR | 128 | 128.65 | 125.1 | 125.55 | 125.55 | -1.9 (-1.49%) | 6,206 |
| 3 Sep 2009 | INR | 127 | 128.75 | 126.05 | 127.45 | 127.45 | +1.1 (+0.87%) | 3,431 |
| 2 Sep 2009 | INR | 124.25 | 128 | 124.25 | 126.35 | 126.35 | +0.25 (+0.20%) | 7,094 |
| 1 Sep 2009 | INR | 131 | 131 | 126.1 | 126.1 | 126.1 | -1.75 (-1.37%) | 10,265 |
| 31 Aug 2009 | INR | 128 | 132 | 127 | 127.85 | 127.85 | -1.05 (-0.81%) | 14,940 |
| 28 Aug 2009 | INR | 133 | 133.45 | 127.1 | 128.9 | 128.9 | -2.4 (-1.83%) | 16,488 |
| 27 Aug 2009 | INR | 134.45 | 134.45 | 130 | 131.3 | 131.3 | -1.15 (-0.87%) | 16,536 |
| 26 Aug 2009 | INR | 133.95 | 138.5 | 130.5 | 132.45 | 132.45 | -1.5 (-1.12%) | 27,711 |
| 25 Aug 2009 | INR | 137 | 143.75 | 131.55 | 133.95 | 133.95 | -5.35 (-3.84%) | 41,826 |
| 24 Aug 2009 | INR | 144 | 152.95 | 136.1 | 139.3 | 139.3 | -2.3 (-1.62%) | 59,988 |
| 21 Aug 2009 | INR | 133.9 | 145.5 | 133.75 | 141.6 | 141.6 | +11 (+8.42%) | 71,512 |
| 20 Aug 2009 | INR | 135 | 138 | 130 | 130.6 | 130.6 | -3.45 (-2.57%) | 25,418 |
