| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 134.9 | 135.95 | 130.7 | 131.2 | 131.2 | -3.75 (-2.78%) | 218,776 |
| 1 Oct 2009 | INR | 134 | 137.15 | 132.7 | 134.95 | 134.95 | +0.45 (+0.33%) | 654,195 |
| 30 Sep 2009 | INR | 136 | 136.95 | 134.15 | 134.5 | 134.5 | -0.75 (-0.55%) | 259,496 |
| 29 Sep 2009 | INR | 136.5 | 136.5 | 134.5 | 135.25 | 135.25 | +1.25 (+0.93%) | 648,975 |
| 25 Sep 2009 | INR | 133.55 | 136.9 | 132.1 | 134 | 134 | -0.35 (-0.26%) | 523,242 |
| 24 Sep 2009 | INR | 130.9 | 134.95 | 130 | 134.35 | 134.35 | +2.7 (+2.05%) | 464,914 |
| 23 Sep 2009 | INR | 136.9 | 137 | 130.5 | 131.65 | 131.65 | -2.85 (-2.12%) | 791,621 |
| 22 Sep 2009 | INR | 135.9 | 137.85 | 133.55 | 134.5 | 134.5 | -0.25 (-0.19%) | 1,396,541 |
| 18 Sep 2009 | INR | 131 | 135.5 | 129.5 | 134.75 | 134.75 | +4.85 (+3.73%) | 2,461,039 |
| 17 Sep 2009 | INR | 128.5 | 132 | 128.5 | 129.9 | 129.9 | +1.8 (+1.41%) | 904,794 |
| 16 Sep 2009 | INR | 127.5 | 128.75 | 126.1 | 128.1 | 128.1 | +2.7 (+2.15%) | 310,471 |
| 15 Sep 2009 | INR | 126.9 | 127.55 | 125.1 | 125.4 | 125.4 | -0.7 (-0.56%) | 377,416 |
| 14 Sep 2009 | INR | 125 | 126.95 | 124.15 | 126.1 | 126.1 | +0.85 (+0.68%) | 300,652 |
| 11 Sep 2009 | INR | 130.55 | 131 | 124.9 | 125.25 | 125.25 | -4.6 (-3.54%) | 895,703 |
| 10 Sep 2009 | INR | 135 | 135 | 128.8 | 129.85 | 129.85 | -1.9 (-1.44%) | 607,367 |
| 9 Sep 2009 | INR | 131.15 | 133.3 | 130.5 | 131.75 | 131.75 | +0.4 (+0.30%) | 356,285 |
| 8 Sep 2009 | INR | 131 | 135.6 | 130.8 | 131.35 | 131.35 | +1 (+0.77%) | 1,204,887 |
| 7 Sep 2009 | INR | 129.6 | 131 | 129.5 | 130.35 | 130.35 | +1.45 (+1.12%) | 319,133 |
| 4 Sep 2009 | INR | 129.95 | 129.95 | 127.5 | 128.9 | 128.9 | +0.45 (+0.35%) | 233,014 |
| 3 Sep 2009 | INR | 130.75 | 131.4 | 128.1 | 128.45 | 128.45 | -0.8 (-0.62%) | 259,512 |
| 2 Sep 2009 | INR | 129 | 131.9 | 128.75 | 129.25 | 129.25 | -1.5 (-1.15%) | 389,065 |
| 1 Sep 2009 | INR | 135 | 136 | 130.15 | 130.75 | 130.75 | -3.75 (-2.79%) | 374,282 |
| 31 Aug 2009 | INR | 133 | 135.6 | 131.1 | 134.5 | 134.5 | +1.3 (+0.98%) | 854,876 |
| 28 Aug 2009 | INR | 130 | 134.9 | 130 | 133.2 | 133.2 | +3.45 (+2.66%) | 877,461 |
| 27 Aug 2009 | INR | 129.9 | 132.75 | 129.15 | 129.75 | 129.75 | +0.2 (+0.15%) | 575,090 |
| 26 Aug 2009 | INR | 129.4 | 131.2 | 128.55 | 129.55 | 129.55 | +1.25 (+0.97%) | 479,830 |
| 25 Aug 2009 | INR | 129 | 131.2 | 127.85 | 128.3 | 128.3 | -1.5 (-1.16%) | 424,335 |
| 24 Aug 2009 | INR | 130.95 | 132.05 | 129.3 | 129.8 | 129.8 | +0.7 (+0.54%) | 294,613 |
| 21 Aug 2009 | INR | 126.3 | 130.35 | 126.3 | 129.1 | 129.1 | +0.85 (+0.66%) | 227,424 |
| 20 Aug 2009 | INR | 129 | 130 | 127.7 | 128.25 | 128.25 | +1.3 (+1.02%) | 285,638 |
