| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 79.05 | 81.65 | 77.5 | 78.1 | 7.81 | -2.15 (-2.68%) | 11,805 |
| 1 Oct 2009 | INR | 79.2 | 81.7 | 79 | 80.25 | 8.025 | -0.85 (-1.05%) | 6,397 |
| 30 Sep 2009 | INR | 83 | 84 | 80 | 81.1 | 8.11 | +0.4 (+0.50%) | 10,601 |
| 29 Sep 2009 | INR | 83.75 | 83.75 | 79.85 | 80.7 | 8.07 | +0.65 (+0.81%) | 9,420 |
| 25 Sep 2009 | INR | 79.95 | 82.45 | 79.35 | 80.05 | 8.005 | +1.05 (+1.33%) | 13,281 |
| 24 Sep 2009 | INR | 79 | 79 | 73.55 | 79 | 7.9 | +0.5 (+0.64%) | 6,325 |
| 23 Sep 2009 | INR | 85.45 | 85.45 | 78.05 | 78.5 | 7.85 | -4 (-4.85%) | 38,106 |
| 22 Sep 2009 | INR | 76.8 | 82.5 | 75 | 82.5 | 8.25 | +7.5 (+10%) | 97,034 |
| 18 Sep 2009 | INR | 72.5 | 76.85 | 72.05 | 75 | 7.5 | +1.9 (+2.60%) | 31,425 |
| 17 Sep 2009 | INR | 72 | 74 | 71 | 73.1 | 7.31 | +2.45 (+3.47%) | 16,663 |
| 16 Sep 2009 | INR | 73.75 | 73.75 | 70.25 | 70.65 | 7.065 | -2.55 (-3.48%) | 27,242 |
| 15 Sep 2009 | INR | 75 | 75 | 72.2 | 73.2 | 7.32 | +0.6 (+0.83%) | 13,343 |
| 14 Sep 2009 | INR | 71.45 | 76.55 | 71.45 | 72.6 | 7.26 | -1.9 (-2.55%) | 18,395 |
| 11 Sep 2009 | INR | 82.85 | 82.85 | 74 | 74.5 | 7.45 | -3.55 (-4.55%) | 106,154 |
| 10 Sep 2009 | INR | 81 | 81 | 77 | 78.05 | 7.805 | -2 (-2.50%) | 19,767 |
| 9 Sep 2009 | INR | 84.95 | 85.5 | 79 | 80.05 | 8.005 | -4.8 (-5.66%) | 64,062 |
| 8 Sep 2009 | INR | 84.5 | 87 | 82 | 84.85 | 8.485 | +0.35 (+0.41%) | 18,542 |
| 7 Sep 2009 | INR | 84 | 87 | 83.6 | 84.5 | 8.45 | +3.35 (+4.13%) | 8,410 |
| 4 Sep 2009 | INR | 80.1 | 81.75 | 80 | 81.15 | 8.115 | +1.05 (+1.31%) | 26,383 |
| 3 Sep 2009 | INR | 82.25 | 82.25 | 79 | 80.1 | 8.01 | -0.05 (-0.06%) | 3,305 |
| 2 Sep 2009 | INR | 79.3 | 82 | 79.15 | 80.15 | 8.015 | 0.0 (0.0%) | 25,906 |
| 1 Sep 2009 | INR | 82.95 | 84.85 | 80 | 80.15 | 8.015 | -1.25 (-1.54%) | 32,801 |
| 31 Aug 2009 | INR | 82.6 | 83 | 81.05 | 81.4 | 8.14 | +0.75 (+0.93%) | 28,412 |
| 28 Aug 2009 | INR | 81.2 | 83 | 80 | 80.65 | 8.065 | -0.2 (-0.25%) | 7,879 |
| 27 Aug 2009 | INR | 82.9 | 83 | 80 | 80.85 | 8.085 | -1.95 (-2.36%) | 6,524 |
| 26 Aug 2009 | INR | 81.5 | 83.45 | 81.3 | 82.8 | 8.28 | +2.75 (+3.44%) | 20,732 |
| 25 Aug 2009 | INR | 80 | 80.05 | 80 | 80.05 | 8.005 | -2.25 (-2.73%) | 617 |
| 24 Aug 2009 | INR | 83 | 83.75 | 79.6 | 82.3 | 8.23 | +1.3 (+1.60%) | 5,072 |
| 21 Aug 2009 | INR | 80.8 | 83.25 | 80.75 | 81 | 8.1 | +0.5 (+0.62%) | 9,989 |
| 20 Aug 2009 | INR | 78.25 | 80.5 | 78.1 | 80.5 | 8.05 | +0.2 (+0.25%) | 926 |
