| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 146 | 146.4 | 141 | 141 | 28.2 | -6.4 (-4.34%) | 15,953 |
| 1 Oct 2009 | INR | 150 | 151 | 146 | 147.4 | 29.48 | -1.45 (-0.97%) | 57,273 |
| 30 Sep 2009 | INR | 152.5 | 152.5 | 148.5 | 148.85 | 29.77 | -1.9 (-1.26%) | 88,364 |
| 29 Sep 2009 | INR | 154.8 | 157.8 | 149.5 | 150.75 | 30.15 | -1.85 (-1.21%) | 112,097 |
| 25 Sep 2009 | INR | 148 | 157.35 | 148 | 152.6 | 30.52 | +2.7 (+1.80%) | 205,908 |
| 24 Sep 2009 | INR | 148.1 | 153 | 143.75 | 149.9 | 29.98 | -0.25 (-0.17%) | 81,130 |
| 23 Sep 2009 | INR | 157.9 | 157.9 | 145.15 | 150.15 | 30.03 | -0.25 (-0.17%) | 245,228 |
| 22 Sep 2009 | INR | 143.3 | 150.4 | 142.9 | 150.4 | 30.08 | +7.15 (+4.99%) | 65,076 |
| 18 Sep 2009 | INR | 147.5 | 148 | 141 | 143.25 | 28.65 | -4.7 (-3.18%) | 40,775 |
| 17 Sep 2009 | INR | 153.25 | 155.9 | 146.5 | 147.95 | 29.59 | -5.1 (-3.33%) | 170,341 |
| 16 Sep 2009 | INR | 149.7 | 155 | 146.1 | 153.05 | 30.61 | +4.35 (+2.93%) | 83,193 |
| 15 Sep 2009 | INR | 156.7 | 159.5 | 148 | 148.7 | 29.74 | -6.1 (-3.94%) | 150,316 |
| 14 Sep 2009 | INR | 160 | 162 | 154.05 | 154.8 | 30.96 | -7.35 (-4.53%) | 257,293 |
| 11 Sep 2009 | INR | 164 | 164 | 150.5 | 162.15 | 32.43 | +5.95 (+3.81%) | 856,301 |
| 10 Sep 2009 | INR | 154.7 | 156.2 | 152.4 | 156.2 | 31.24 | +7.4 (+4.97%) | 130,571 |
| 9 Sep 2009 | INR | 148 | 148.8 | 142 | 148.8 | 29.76 | +7.05 (+4.97%) | 436,915 |
| 8 Sep 2009 | INR | 141.75 | 141.75 | 128.3 | 141.75 | 28.35 | +6.75 (+5%) | 525,552 |
| 7 Sep 2009 | INR | 135 | 135 | 135 | 135 | 27 | +6.4 (+4.98%) | 79,279 |
| 4 Sep 2009 | INR | 128.6 | 128.6 | 128.6 | 128.6 | 25.72 | +6.1 (+4.98%) | 34,233 |
| 3 Sep 2009 | INR | 122.5 | 122.5 | 119 | 122.5 | 24.5 | +5.8 (+4.97%) | 246,272 |
| 2 Sep 2009 | INR | 113.4 | 116.7 | 111 | 116.7 | 23.34 | +5.55 (+4.99%) | 73,137 |
| 1 Sep 2009 | INR | 111.15 | 111.15 | 107.55 | 111.15 | 22.23 | +5.25 (+4.96%) | 460,392 |
| 31 Aug 2009 | INR | 105.9 | 105.9 | 101 | 105.9 | 21.18 | +5 (+4.96%) | 28,272 |
| 28 Aug 2009 | INR | 95.9 | 100.9 | 95.9 | 100.9 | 20.18 | +4.8 (+4.99%) | 42,690 |
| 27 Aug 2009 | INR | 97.4 | 97.9 | 94.6 | 96.1 | 19.22 | -0.8 (-0.83%) | 36,014 |
| 26 Aug 2009 | INR | 95.6 | 99 | 95.2 | 96.9 | 19.38 | +1.3 (+1.36%) | 54,580 |
| 25 Aug 2009 | INR | 94.5 | 97.45 | 93 | 95.6 | 19.12 | +0.9 (+0.95%) | 119,113 |
| 24 Aug 2009 | INR | 96.3 | 98 | 90 | 94.7 | 18.94 | +1.05 (+1.12%) | 188,500 |
| 21 Aug 2009 | INR | 85.2 | 93.65 | 84.5 | 93.65 | 18.73 | +8.5 (+9.98%) | 365,396 |
| 20 Aug 2009 | INR | 88.95 | 91.6 | 83.2 | 85.15 | 17.03 | -2.25 (-2.57%) | 51,417 |
