| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 103.4 | 105 | 99.9 | 100.4 | 100.4 | -5.15 (-4.88%) | 9,311,719 |
| 1 Oct 2009 | INR | 108.45 | 108.45 | 105.1 | 105.55 | 105.55 | -1.9 (-1.77%) | 8,738,005 |
| 30 Sep 2009 | INR | 107.9 | 108.55 | 106.2 | 107.45 | 107.45 | -0.1 (-0.09%) | 7,706,328 |
| 29 Sep 2009 | INR | 111.5 | 111.8 | 107 | 107.55 | 107.55 | -1.75 (-1.60%) | 6,610,692 |
| 25 Sep 2009 | INR | 108 | 111 | 106.05 | 109.3 | 109.3 | -0.05 (-0.05%) | 8,015,409 |
| 24 Sep 2009 | INR | 105.15 | 110.2 | 105.15 | 109.35 | 109.35 | +0.25 (+0.23%) | 8,441,914 |
| 23 Sep 2009 | INR | 113.5 | 113.75 | 108.2 | 109.1 | 109.1 | -3.6 (-3.19%) | 9,033,452 |
| 22 Sep 2009 | INR | 113.2 | 114 | 110.6 | 112.7 | 112.7 | +0.35 (+0.31%) | 7,436,772 |
| 18 Sep 2009 | INR | 109.2 | 112.8 | 108 | 112.35 | 112.35 | +2.45 (+2.23%) | 10,309,182 |
| 17 Sep 2009 | INR | 114.8 | 114.9 | 108.6 | 109.9 | 109.9 | -3.45 (-3.04%) | 12,716,705 |
| 16 Sep 2009 | INR | 113.8 | 114.8 | 112.7 | 113.35 | 113.35 | +2.3 (+2.07%) | 9,842,852 |
| 15 Sep 2009 | INR | 108 | 111.8 | 106.15 | 111.05 | 111.05 | +5.4 (+5.11%) | 12,628,957 |
| 14 Sep 2009 | INR | 109 | 109 | 104.8 | 105.65 | 105.65 | -2.4 (-2.22%) | 8,617,814 |
| 11 Sep 2009 | INR | 111.3 | 111.3 | 106.4 | 108.05 | 108.05 | -2 (-1.82%) | 11,094,498 |
| 10 Sep 2009 | INR | 115 | 115.4 | 108.75 | 110.05 | 110.05 | -2.2 (-1.96%) | 11,723,163 |
| 9 Sep 2009 | INR | 114 | 114.95 | 111.2 | 112.25 | 112.25 | -1.15 (-1.01%) | 14,007,864 |
| 8 Sep 2009 | INR | 118.35 | 118.35 | 112 | 113.4 | 113.4 | -1.65 (-1.43%) | 18,728,927 |
| 7 Sep 2009 | INR | 107.8 | 115.8 | 107.5 | 115.05 | 115.05 | +8.2 (+7.67%) | 24,050,802 |
| 4 Sep 2009 | INR | 104 | 107.3 | 100.85 | 106.85 | 106.85 | +3.6 (+3.49%) | 18,944,313 |
| 3 Sep 2009 | INR | 104 | 106.25 | 102.6 | 103.25 | 103.25 | +0.75 (+0.73%) | 10,522,049 |
| 2 Sep 2009 | INR | 103.2 | 105.4 | 101 | 102.5 | 102.5 | -1.25 (-1.20%) | 18,983,414 |
| 1 Sep 2009 | INR | 108 | 109.6 | 102.25 | 103.75 | 103.75 | -3 (-2.81%) | 23,978,135 |
| 31 Aug 2009 | INR | 97.7 | 108.6 | 97.1 | 106.75 | 106.75 | +7.65 (+7.72%) | 47,301,900 |
| 28 Aug 2009 | INR | 94 | 99.6 | 93.25 | 99.1 | 99.1 | +5.35 (+5.71%) | 31,500,227 |
| 27 Aug 2009 | INR | 91.6 | 94.1 | 89.8 | 93.75 | 93.75 | +2.15 (+2.35%) | 13,765,153 |
| 26 Aug 2009 | INR | 91 | 92.7 | 90.7 | 91.6 | 91.6 | +1 (+1.10%) | 9,520,552 |
| 25 Aug 2009 | INR | 90 | 91.2 | 88.25 | 90.6 | 90.6 | -0.05 (-0.06%) | 12,308,485 |
| 24 Aug 2009 | INR | 87 | 91.75 | 86.5 | 90.65 | 90.65 | +4.9 (+5.71%) | 15,226,069 |
| 21 Aug 2009 | INR | 85 | 86.1 | 82.9 | 85.75 | 85.75 | +1.35 (+1.60%) | 9,330,093 |
| 20 Aug 2009 | INR | 84 | 85.8 | 83 | 84.4 | 84.4 | +1.9 (+2.30%) | 9,078,355 |
