| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 90 | 91.3 | 87.05 | 87.65 | 87.65 | -2.3 (-2.56%) | 162,384 |
| 1 Oct 2009 | INR | 91.5 | 94.2 | 88.1 | 89.95 | 89.95 | -0.7 (-0.77%) | 422,971 |
| 30 Sep 2009 | INR | 92 | 93.3 | 90 | 90.65 | 90.65 | -1.25 (-1.36%) | 177,747 |
| 29 Sep 2009 | INR | 92.9 | 94.7 | 91.55 | 91.9 | 91.9 | 0.0 (0.0%) | 272,695 |
| 25 Sep 2009 | INR | 89 | 95 | 88.5 | 91.9 | 91.9 | +2.45 (+2.74%) | 858,030 |
| 24 Sep 2009 | INR | 89.1 | 91.6 | 86.9 | 89.45 | 89.45 | 0.0 (0.0%) | 463,324 |
| 23 Sep 2009 | INR | 95.3 | 95.3 | 88.5 | 89.45 | 89.45 | -4.45 (-4.74%) | 884,485 |
| 22 Sep 2009 | INR | 88 | 96.25 | 86.1 | 93.9 | 93.9 | +6.55 (+7.50%) | 1,554,639 |
| 18 Sep 2009 | INR | 87.4 | 89.4 | 86.1 | 87.35 | 87.35 | +0.75 (+0.87%) | 329,588 |
| 17 Sep 2009 | INR | 87.5 | 91 | 84 | 86.6 | 86.6 | +0.15 (+0.17%) | 961,825 |
| 16 Sep 2009 | INR | 84.5 | 87.55 | 83.75 | 86.45 | 86.45 | +3.25 (+3.91%) | 578,245 |
| 15 Sep 2009 | INR | 83.55 | 85 | 82.1 | 83.2 | 83.2 | +0.5 (+0.60%) | 110,206 |
| 14 Sep 2009 | INR | 82 | 84.3 | 80.05 | 82.7 | 82.7 | +0.65 (+0.79%) | 73,285 |
| 11 Sep 2009 | INR | 84.4 | 86.15 | 81.35 | 82.05 | 82.05 | -1.75 (-2.09%) | 201,299 |
| 10 Sep 2009 | INR | 86 | 88.7 | 83 | 83.8 | 83.8 | +0.5 (+0.60%) | 634,017 |
| 9 Sep 2009 | INR | 79.15 | 84.35 | 78 | 83.3 | 83.3 | +3.3 (+4.13%) | 287,840 |
| 8 Sep 2009 | INR | 81.5 | 81.5 | 79.65 | 80 | 80 | -0.25 (-0.31%) | 48,689 |
| 7 Sep 2009 | INR | 80.9 | 82.5 | 79.7 | 80.25 | 80.25 | +1.2 (+1.52%) | 55,314 |
| 4 Sep 2009 | INR | 78.75 | 79.5 | 78.4 | 79.05 | 79.05 | +0.1 (+0.13%) | 58,952 |
| 3 Sep 2009 | INR | 78.5 | 81.95 | 78.1 | 78.95 | 78.95 | +0.65 (+0.83%) | 68,874 |
| 2 Sep 2009 | INR | 80.1 | 81.25 | 78.1 | 78.3 | 78.3 | -1.75 (-2.19%) | 102,862 |
| 1 Sep 2009 | INR | 82 | 85.65 | 79.5 | 80.05 | 80.05 | -2.5 (-3.03%) | 137,305 |
| 31 Aug 2009 | INR | 84.95 | 85.25 | 82 | 82.55 | 82.55 | -1.7 (-2.02%) | 53,084 |
| 28 Aug 2009 | INR | 87.25 | 87.7 | 83.1 | 84.25 | 84.25 | -2.3 (-2.66%) | 108,354 |
| 27 Aug 2009 | INR | 88 | 90.5 | 86 | 86.55 | 86.55 | -1.4 (-1.59%) | 251,280 |
| 26 Aug 2009 | INR | 89.4 | 90.8 | 87.3 | 87.95 | 87.95 | -0.3 (-0.34%) | 714,783 |
| 25 Aug 2009 | INR | 85.75 | 89 | 85 | 88.25 | 88.25 | +2.8 (+3.28%) | 1,288,431 |
| 24 Aug 2009 | INR | 78.5 | 87.3 | 77.35 | 85.45 | 85.45 | +9.3 (+12.21%) | 739,322 |
| 21 Aug 2009 | INR | 75.6 | 77 | 75.25 | 76.15 | 76.15 | -0.05 (-0.07%) | 33,608 |
| 20 Aug 2009 | INR | 78.2 | 78.2 | 75.1 | 76.2 | 76.2 | -0.15 (-0.20%) | 29,161 |
