| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 96 | 96 | 92 | 93.75 | 93.75 | -0.25 (-0.27%) | 60,355 |
| 29 Sep 2009 | INR | 93.9 | 94.5 | 90 | 94 | 94 | +4 (+4.44%) | 113,515 |
| 25 Sep 2009 | INR | 91.95 | 92.5 | 88.5 | 90 | 90 | -0.5 (-0.55%) | 147,188 |
| 24 Sep 2009 | INR | 91 | 93 | 89.1 | 90.5 | 90.5 | -0.55 (-0.60%) | 130,398 |
| 23 Sep 2009 | INR | 88 | 92.25 | 87.75 | 91.05 | 91.05 | +3.05 (+3.47%) | 111,615 |
| 22 Sep 2009 | INR | 87 | 90 | 84.6 | 88 | 88 | +0.25 (+0.28%) | 148,882 |
| 18 Sep 2009 | INR | 90 | 92.5 | 87.5 | 87.75 | 87.75 | -2.5 (-2.77%) | 89,485 |
| 17 Sep 2009 | INR | 92.4 | 92.7 | 88.75 | 90.25 | 90.25 | +1.8 (+2.04%) | 147,007 |
| 16 Sep 2009 | INR | 88.4 | 88.45 | 86 | 88.45 | 88.45 | +4.2 (+4.99%) | 140,249 |
| 15 Sep 2009 | INR | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | +4 (+4.98%) | 55,202 |
| 14 Sep 2009 | INR | 79.4 | 80.25 | 79.35 | 80.25 | 80.25 | +3.8 (+4.97%) | 54,538 |
| 11 Sep 2009 | INR | 76.4 | 76.45 | 75.5 | 76.45 | 76.45 | +3.6 (+4.94%) | 110,419 |
| 10 Sep 2009 | INR | 71.5 | 72.85 | 68.1 | 72.85 | 72.85 | +3.45 (+4.97%) | 91,315 |
| 9 Sep 2009 | INR | 68 | 70.2 | 65.3 | 69.4 | 69.4 | +1.15 (+1.68%) | 93,626 |
| 8 Sep 2009 | INR | 67.5 | 68.5 | 66.1 | 68.25 | 68.25 | +1.25 (+1.87%) | 72,431 |
| 7 Sep 2009 | INR | 67.5 | 68.9 | 66.75 | 67 | 67 | +0.7 (+1.06%) | 61,125 |
| 4 Sep 2009 | INR | 67 | 68.9 | 64.25 | 66.3 | 66.3 | +0.3 (+0.45%) | 68,106 |
| 3 Sep 2009 | INR | 67.45 | 67.5 | 64.25 | 66 | 66 | +0.95 (+1.46%) | 101,095 |
| 2 Sep 2009 | INR | 66.5 | 67.2 | 65.05 | 65.05 | 65.05 | -2.95 (-4.34%) | 118,307 |
| 1 Sep 2009 | INR | 70.85 | 70.85 | 64.7 | 68 | 68 | +0.3 (+0.44%) | 140,676 |
| 31 Aug 2009 | INR | 69.4 | 69.75 | 65.5 | 67.7 | 67.7 | +1 (+1.50%) | 137,499 |
| 28 Aug 2009 | INR | 66.7 | 66.7 | 63.5 | 66.7 | 66.7 | +3.15 (+4.96%) | 198,289 |
| 27 Aug 2009 | INR | 63.5 | 63.55 | 61 | 63.55 | 63.55 | +3 (+4.95%) | 142,462 |
| 26 Aug 2009 | INR | 59.5 | 60.55 | 57 | 60.55 | 60.55 | +2.65 (+4.58%) | 137,536 |
| 25 Aug 2009 | INR | 56.45 | 57.9 | 56 | 57.9 | 57.9 | +2.75 (+4.99%) | 56,536 |
| 24 Aug 2009 | INR | 54 | 55.15 | 54 | 55.15 | 55.15 | +2.6 (+4.95%) | 42,801 |
| 21 Aug 2009 | INR | 51 | 52.55 | 50 | 52.55 | 52.55 | +2.55 (+5.10%) | 46,363 |
| 20 Aug 2009 | INR | 51.2 | 51.2 | 48 | 50 | 50 | +1.2 (+2.46%) | 32,530 |
| 19 Aug 2009 | INR | 49 | 49.4 | 47.1 | 48.8 | 48.8 | +1.8 (+3.83%) | 41,268 |
| 18 Aug 2009 | INR | 46 | 47.6 | 45.6 | 47 | 47 | +1.65 (+3.64%) | 29,332 |
