| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 161.1 | 163 | 160 | 161 | 80.5 | +0.5 (+0.31%) | 4,140 |
| 30 Sep 2009 | INR | 165.25 | 166.95 | 159 | 160.5 | 80.25 | -5.5 (-3.31%) | 16,639 |
| 29 Sep 2009 | INR | 172 | 179.95 | 162.3 | 166 | 83 | -1.75 (-1.04%) | 6,638 |
| 25 Sep 2009 | INR | 169 | 171 | 165.25 | 167.75 | 83.875 | -2.55 (-1.50%) | 4,133 |
| 24 Sep 2009 | INR | 163.35 | 172 | 163.35 | 170.3 | 85.15 | -4.7 (-2.69%) | 2,937 |
| 23 Sep 2009 | INR | 185 | 186 | 174.8 | 175 | 87.5 | -6.5 (-3.58%) | 11,530 |
| 22 Sep 2009 | INR | 188 | 195 | 180.25 | 181.5 | 90.75 | -9.9 (-5.17%) | 36,724 |
| 18 Sep 2009 | INR | 198 | 202 | 186.1 | 191.4 | 95.7 | -4.3 (-2.20%) | 45,626 |
| 17 Sep 2009 | INR | 172.45 | 199.25 | 172.45 | 195.7 | 97.85 | +29.65 (+17.86%) | 114,190 |
| 16 Sep 2009 | INR | 169.9 | 173 | 164.35 | 166.05 | 83.025 | +3.75 (+2.31%) | 13,688 |
| 15 Sep 2009 | INR | 152.05 | 178.8 | 152.05 | 162.3 | 81.15 | +10.25 (+6.74%) | 30,222 |
| 14 Sep 2009 | INR | 138 | 159.35 | 138 | 152.05 | 76.025 | +14.4 (+10.46%) | 9,707 |
| 11 Sep 2009 | INR | 135.6 | 139 | 135 | 137.65 | 68.825 | +2.1 (+1.55%) | 3,582 |
| 10 Sep 2009 | INR | 139 | 139.9 | 135 | 135.55 | 67.775 | -0.5 (-0.37%) | 1,228 |
| 9 Sep 2009 | INR | 137.8 | 140.65 | 135.45 | 136.05 | 68.025 | -0.55 (-0.40%) | 2,058 |
| 8 Sep 2009 | INR | 132 | 141 | 125.05 | 136.6 | 68.3 | +4.6 (+3.48%) | 4,312 |
| 7 Sep 2009 | INR | 131 | 132 | 130 | 132 | 66 | +2 (+1.54%) | 2,934 |
| 4 Sep 2009 | INR | 129.75 | 130 | 126.65 | 130 | 65 | 0.0 (0.0%) | 481 |
| 3 Sep 2009 | INR | 132 | 132 | 126.8 | 130 | 65 | 0.0 (0.0%) | 362 |
| 2 Sep 2009 | INR | 134 | 134 | 129 | 130 | 65 | +1 (+0.78%) | 345 |
| 1 Sep 2009 | INR | 135 | 135 | 129 | 129 | 64.5 | -2.3 (-1.75%) | 2,765 |
| 31 Aug 2009 | INR | 136 | 136 | 130.1 | 131.3 | 65.65 | -1.7 (-1.28%) | 676 |
| 28 Aug 2009 | INR | 134.25 | 134.25 | 131.1 | 133 | 66.5 | -1 (-0.75%) | 652 |
| 27 Aug 2009 | INR | 127 | 135 | 127 | 134 | 67 | +1.5 (+1.13%) | 224 |
| 26 Aug 2009 | INR | 131.35 | 135.4 | 131.35 | 132.5 | 66.25 | -5.5 (-3.99%) | 1,253 |
| 25 Aug 2009 | INR | 131.5 | 138 | 128.55 | 138 | 69 | +5.35 (+4.03%) | 1,399 |
| 24 Aug 2009 | INR | 135 | 138.4 | 130.45 | 132.65 | 66.325 | +4.3 (+3.35%) | 1,689 |
| 21 Aug 2009 | INR | 126.35 | 131.7 | 126.35 | 128.35 | 64.175 | -1.65 (-1.27%) | 948 |
| 20 Aug 2009 | INR | 130 | 131 | 125.6 | 130 | 65 | +4 (+3.17%) | 493 |
| 19 Aug 2009 | INR | 125.25 | 130.5 | 125.25 | 126 | 63 | -1.25 (-0.98%) | 1,255 |
