| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | INR | 196.9 | 205 | 191.3 | 192.85 | 192.85 | -2 (-1.03%) | 112,942 |
| 22 Sep 2009 | INR | 181.4 | 207 | 179.1 | 194.85 | 194.85 | +14.6 (+8.10%) | 325,230 |
| 18 Sep 2009 | INR | 175.55 | 183 | 172.5 | 180.25 | 180.25 | +3.7 (+2.10%) | 53,677 |
| 17 Sep 2009 | INR | 176 | 179.95 | 174.1 | 176.55 | 176.55 | +2.2 (+1.26%) | 32,743 |
| 16 Sep 2009 | INR | 177.95 | 178.4 | 174 | 174.35 | 174.35 | -0.3 (-0.17%) | 24,121 |
| 15 Sep 2009 | INR | 177.5 | 180.85 | 173.5 | 174.65 | 174.65 | +1.95 (+1.13%) | 51,471 |
| 14 Sep 2009 | INR | 170.05 | 179 | 170.05 | 172.7 | 172.7 | -0.1 (-0.06%) | 31,853 |
| 11 Sep 2009 | INR | 180 | 180 | 170.55 | 172.8 | 172.8 | -4.55 (-2.57%) | 28,773 |
| 10 Sep 2009 | INR | 184.8 | 184.8 | 176 | 177.35 | 177.35 | -2.05 (-1.14%) | 33,522 |
| 9 Sep 2009 | INR | 174.9 | 187.7 | 174 | 179.4 | 179.4 | +5.75 (+3.31%) | 97,006 |
| 8 Sep 2009 | INR | 180.25 | 181 | 173 | 173.65 | 173.65 | -5.35 (-2.99%) | 15,057 |
| 7 Sep 2009 | INR | 177.7 | 180.8 | 175.1 | 179 | 179 | +5.85 (+3.38%) | 32,034 |
| 4 Sep 2009 | INR | 176.1 | 181.95 | 171.2 | 173.15 | 173.15 | -1.75 (-1.00%) | 33,441 |
| 3 Sep 2009 | INR | 179.9 | 181.85 | 173.7 | 174.9 | 174.9 | +3.3 (+1.92%) | 36,219 |
| 2 Sep 2009 | INR | 169.8 | 178 | 168.25 | 171.6 | 171.6 | -0.85 (-0.49%) | 31,079 |
| 1 Sep 2009 | INR | 182 | 184.9 | 171.3 | 172.45 | 172.45 | -6.05 (-3.39%) | 51,013 |
| 31 Aug 2009 | INR | 181.65 | 184.85 | 177.05 | 178.5 | 178.5 | -3.5 (-1.92%) | 21,085 |
| 28 Aug 2009 | INR | 188 | 189.9 | 179.45 | 182 | 182 | -2.7 (-1.46%) | 53,443 |
| 27 Aug 2009 | INR | 178 | 193.5 | 178 | 184.7 | 184.7 | +5.95 (+3.33%) | 108,090 |
| 26 Aug 2009 | INR | 177.5 | 180.5 | 172.9 | 178.75 | 178.75 | +2.15 (+1.22%) | 44,300 |
| 25 Aug 2009 | INR | 176.9 | 180.8 | 171.5 | 176.6 | 176.6 | -0.5 (-0.28%) | 48,265 |
| 24 Aug 2009 | INR | 178.4 | 182.6 | 168.5 | 177.1 | 177.1 | +5 (+2.91%) | 107,914 |
| 21 Aug 2009 | INR | 154.7 | 172.35 | 154.7 | 172.1 | 172.1 | +14.05 (+8.89%) | 69,066 |
| 20 Aug 2009 | INR | 157.9 | 159 | 152.35 | 158.05 | 158.05 | +6.25 (+4.12%) | 14,501 |
| 19 Aug 2009 | INR | 156 | 160 | 150.5 | 151.8 | 151.8 | -2.6 (-1.68%) | 14,402 |
| 18 Aug 2009 | INR | 153.4 | 157.8 | 153.4 | 154.4 | 154.4 | +0.45 (+0.29%) | 15,381 |
| 17 Aug 2009 | INR | 159.45 | 162.75 | 152.15 | 153.95 | 153.95 | -8.75 (-5.38%) | 23,575 |
| 14 Aug 2009 | INR | 167.55 | 169.9 | 161.6 | 162.7 | 162.7 | -4.85 (-2.89%) | 18,512 |
| 13 Aug 2009 | INR | 169 | 171 | 164 | 167.55 | 167.55 | +6.35 (+3.94%) | 34,320 |
| 12 Aug 2009 | INR | 158.95 | 164.95 | 155 | 161.2 | 161.2 | +0.7 (+0.44%) | 40,312 |
