| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 1,345 | 1,352 | 1,284.1 | 1,298.7 | 1,298.7 | -58.4 (-4.30%) | 57,718 |
| 1 Oct 2009 | INR | 1,388 | 1,393.8 | 1,352.5 | 1,357.1 | 1,357.1 | -28.4 (-2.05%) | 36,941 |
| 30 Sep 2009 | INR | 1,340 | 1,403 | 1,330.15 | 1,385.5 | 1,385.5 | +63.1 (+4.77%) | 149,965 |
| 29 Sep 2009 | INR | 1,350.25 | 1,360 | 1,314 | 1,322.4 | 1,322.4 | -10.95 (-0.82%) | 29,172 |
| 25 Sep 2009 | INR | 1,342 | 1,375 | 1,319.6 | 1,333.35 | 1,333.35 | -13.2 (-0.98%) | 49,748 |
| 24 Sep 2009 | INR | 1,355.3 | 1,398 | 1,337 | 1,346.55 | 1,346.55 | -24.45 (-1.78%) | 33,655 |
| 23 Sep 2009 | INR | 1,391 | 1,402.9 | 1,371 | 1,371 | 1,371 | -14.6 (-1.05%) | 15,566 |
| 22 Sep 2009 | INR | 1,393.95 | 1,395 | 1,375.1 | 1,385.6 | 1,385.6 | +5.7 (+0.41%) | 14,986 |
| 18 Sep 2009 | INR | 1,390 | 1,404 | 1,375.1 | 1,379.9 | 1,379.9 | -4.9 (-0.35%) | 27,565 |
| 17 Sep 2009 | INR | 1,424.9 | 1,424.9 | 1,360.1 | 1,384.8 | 1,384.8 | -26.25 (-1.86%) | 55,698 |
| 16 Sep 2009 | INR | 1,409 | 1,425 | 1,392.2 | 1,411.05 | 1,411.05 | +20.05 (+1.44%) | 44,878 |
| 15 Sep 2009 | INR | 1,409 | 1,413 | 1,378 | 1,391 | 1,391 | -2.5 (-0.18%) | 44,780 |
| 14 Sep 2009 | INR | 1,395 | 1,410 | 1,377 | 1,393.5 | 1,393.5 | +0.55 (+0.04%) | 21,783 |
| 11 Sep 2009 | INR | 1,401 | 1,436 | 1,374 | 1,392.95 | 1,392.95 | +10 (+0.72%) | 65,419 |
| 10 Sep 2009 | INR | 1,443 | 1,452 | 1,356.25 | 1,382.95 | 1,382.95 | -49.2 (-3.44%) | 91,846 |
| 9 Sep 2009 | INR | 1,485 | 1,490 | 1,421 | 1,432.15 | 1,432.15 | -49.1 (-3.31%) | 40,116 |
| 8 Sep 2009 | INR | 1,498.5 | 1,519 | 1,475.05 | 1,481.25 | 1,481.25 | -1 (-0.07%) | 28,525 |
| 7 Sep 2009 | INR | 1,477 | 1,502 | 1,470 | 1,482.25 | 1,482.25 | +18.45 (+1.26%) | 18,027 |
| 4 Sep 2009 | INR | 1,450 | 1,479 | 1,439 | 1,463.8 | 1,463.8 | +25.25 (+1.76%) | 24,837 |
| 3 Sep 2009 | INR | 1,482 | 1,489 | 1,431 | 1,438.55 | 1,438.55 | -24.5 (-1.67%) | 28,366 |
| 2 Sep 2009 | INR | 1,480 | 1,494 | 1,450 | 1,463.05 | 1,463.05 | -19.35 (-1.31%) | 22,416 |
| 1 Sep 2009 | INR | 1,518 | 1,552.4 | 1,460 | 1,482.4 | 1,482.4 | -22 (-1.46%) | 41,463 |
| 31 Aug 2009 | INR | 1,540 | 1,549.9 | 1,485 | 1,504.4 | 1,504.4 | -37.1 (-2.41%) | 34,233 |
| 28 Aug 2009 | INR | 1,524 | 1,558 | 1,524 | 1,541.5 | 1,541.5 | +22.95 (+1.51%) | 48,018 |
| 27 Aug 2009 | INR | 1,540 | 1,575 | 1,508.2 | 1,518.55 | 1,518.55 | -11.9 (-0.78%) | 81,877 |
| 26 Aug 2009 | INR | 1,460 | 1,540 | 1,460 | 1,530.45 | 1,530.45 | +88.15 (+6.11%) | 93,017 |
| 25 Aug 2009 | INR | 1,371 | 1,490 | 1,370 | 1,442.3 | 1,442.3 | -0.55 (-0.04%) | 41,544 |
| 24 Aug 2009 | INR | 1,441.9 | 1,470 | 1,437.05 | 1,442.85 | 1,442.85 | +14.9 (+1.04%) | 31,379 |
| 21 Aug 2009 | INR | 1,450 | 1,450 | 1,415.2 | 1,427.95 | 1,427.95 | -12.05 (-0.84%) | 23,186 |
| 20 Aug 2009 | INR | 1,465 | 1,469.9 | 1,402 | 1,440 | 1,440 | +22.6 (+1.59%) | 61,604 |
