| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 69.1 | 69.4 | 67.15 | 68.9 | 13.78 | -1.4 (-1.99%) | 18,701 |
| 30 Sep 2009 | INR | 72.25 | 72.25 | 69.3 | 70.3 | 14.06 | -0.8 (-1.13%) | 42,962 |
| 29 Sep 2009 | INR | 77.45 | 77.45 | 70.65 | 71.1 | 14.22 | -2.7 (-3.66%) | 108,929 |
| 25 Sep 2009 | INR | 76.5 | 78.4 | 73 | 73.8 | 14.76 | -2.1 (-2.77%) | 93,428 |
| 24 Sep 2009 | INR | 70 | 76.2 | 69.6 | 75.9 | 15.18 | +3.3 (+4.55%) | 84,153 |
| 23 Sep 2009 | INR | 76.4 | 76.95 | 72.6 | 72.6 | 14.52 | -3.8 (-4.97%) | 58,733 |
| 22 Sep 2009 | INR | 79.4 | 79.4 | 75.1 | 76.4 | 15.28 | -1.4 (-1.80%) | 67,341 |
| 18 Sep 2009 | INR | 74 | 77.8 | 73 | 77.8 | 15.56 | +3.7 (+4.99%) | 156,329 |
| 17 Sep 2009 | INR | 76.05 | 76.05 | 71.25 | 74.1 | 14.82 | +1.65 (+2.28%) | 138,199 |
| 16 Sep 2009 | INR | 65.6 | 72.45 | 65.6 | 72.45 | 14.49 | +3.45 (+5%) | 92,325 |
| 15 Sep 2009 | INR | 69 | 69 | 69 | 69 | 13.8 | -3.6 (-4.96%) | 13,531 |
| 14 Sep 2009 | INR | 72.6 | 72.6 | 72.6 | 72.6 | 14.52 | -3.8 (-4.97%) | 1,305 |
| 11 Sep 2009 | INR | 84.4 | 84.4 | 76.4 | 76.4 | 15.28 | -4 (-4.98%) | 83,006 |
| 10 Sep 2009 | INR | 80.4 | 80.4 | 80.4 | 80.4 | 16.08 | +3.8 (+4.96%) | 18,483 |
| 9 Sep 2009 | INR | 76.6 | 76.6 | 76.6 | 76.6 | 15.32 | +6.95 (+9.98%) | 19,007 |
| 8 Sep 2009 | INR | 69.65 | 69.65 | 69.65 | 69.65 | 13.93 | +6.3 (+9.94%) | 12,177 |
| 7 Sep 2009 | INR | 59 | 63.35 | 58.5 | 63.35 | 12.67 | +5.1 (+8.76%) | 16,893 |
| 4 Sep 2009 | INR | 58 | 58.25 | 57.05 | 58.25 | 11.65 | +0.65 (+1.13%) | 5,715 |
| 3 Sep 2009 | INR | 58 | 58.5 | 57.6 | 57.6 | 11.52 | -0.9 (-1.54%) | 5,132 |
| 2 Sep 2009 | INR | 58 | 58.5 | 56.5 | 58.5 | 11.7 | +1 (+1.74%) | 5,250 |
| 1 Sep 2009 | INR | 58.7 | 59.45 | 57.1 | 57.5 | 11.5 | -0.25 (-0.43%) | 9,302 |
| 31 Aug 2009 | INR | 59.85 | 59.85 | 57.5 | 57.75 | 11.55 | -1.9 (-3.19%) | 13,479 |
| 28 Aug 2009 | INR | 60.25 | 60.45 | 58.5 | 59.65 | 11.93 | +0.4 (+0.68%) | 8,784 |
| 27 Aug 2009 | INR | 60.95 | 61.95 | 58.6 | 59.25 | 11.85 | -0.8 (-1.33%) | 11,166 |
| 26 Aug 2009 | INR | 58.55 | 61.45 | 58 | 60.05 | 12.01 | +0.7 (+1.18%) | 14,788 |
| 25 Aug 2009 | INR | 60 | 60.4 | 59 | 59.35 | 11.87 | -0.75 (-1.25%) | 6,516 |
| 24 Aug 2009 | INR | 60 | 61.95 | 59.1 | 60.1 | 12.02 | +0.55 (+0.92%) | 10,651 |
| 21 Aug 2009 | INR | 59.5 | 60.5 | 58.35 | 59.55 | 11.91 | +0.55 (+0.93%) | 5,853 |
| 20 Aug 2009 | INR | 59.65 | 60 | 58.85 | 59 | 11.8 | -0.25 (-0.42%) | 7,659 |
| 19 Aug 2009 | INR | 61.45 | 61.45 | 58.4 | 59.25 | 11.85 | -2.2 (-3.58%) | 14,707 |
