| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 1,815 | 1,859.75 | 1,780.1 | 1,791.8 | 1,791.8 | -51.5 (-2.79%) | 6,506 |
| 1 Oct 2009 | INR | 1,845 | 1,868 | 1,815 | 1,843.3 | 1,843.3 | +4.9 (+0.27%) | 14,076 |
| 30 Sep 2009 | INR | 1,833 | 1,865 | 1,819 | 1,838.4 | 1,838.4 | +24.85 (+1.37%) | 29,575 |
| 29 Sep 2009 | INR | 1,765.1 | 1,841 | 1,765.1 | 1,813.55 | 1,813.55 | +53 (+3.01%) | 27,559 |
| 25 Sep 2009 | INR | 1,764.8 | 1,788 | 1,750 | 1,760.55 | 1,760.55 | -6.6 (-0.37%) | 5,642 |
| 24 Sep 2009 | INR | 1,770 | 1,804.8 | 1,745 | 1,767.15 | 1,767.15 | -16.4 (-0.92%) | 11,601 |
| 23 Sep 2009 | INR | 1,795 | 1,813.25 | 1,775 | 1,783.55 | 1,783.55 | -27.95 (-1.54%) | 4,245 |
| 22 Sep 2009 | INR | 1,797.8 | 1,818 | 1,791 | 1,811.5 | 1,811.5 | +25.55 (+1.43%) | 10,246 |
| 18 Sep 2009 | INR | 1,782 | 1,798.8 | 1,775.1 | 1,785.95 | 1,785.95 | +6.6 (+0.37%) | 15,361 |
| 17 Sep 2009 | INR | 1,796 | 1,819.95 | 1,750.1 | 1,779.35 | 1,779.35 | -14.05 (-0.78%) | 8,950 |
| 16 Sep 2009 | INR | 1,785 | 1,815 | 1,781 | 1,793.4 | 1,793.4 | +13.5 (+0.76%) | 9,609 |
| 15 Sep 2009 | INR | 1,785 | 1,826.95 | 1,770 | 1,779.9 | 1,779.9 | -0.1 (-0.01%) | 17,585 |
| 14 Sep 2009 | INR | 1,725 | 1,800 | 1,715 | 1,780 | 1,780 | +11.6 (+0.66%) | 9,306 |
| 11 Sep 2009 | INR | 1,775 | 1,787 | 1,730 | 1,768.4 | 1,768.4 | +10.75 (+0.61%) | 6,411 |
| 10 Sep 2009 | INR | 1,775 | 1,800 | 1,740.05 | 1,757.65 | 1,757.65 | -12.5 (-0.71%) | 9,211 |
| 9 Sep 2009 | INR | 1,765 | 1,809 | 1,765 | 1,770.15 | 1,770.15 | -17.25 (-0.97%) | 7,821 |
| 8 Sep 2009 | INR | 1,820 | 1,851 | 1,775 | 1,787.4 | 1,787.4 | -28.7 (-1.58%) | 15,096 |
| 7 Sep 2009 | INR | 1,823 | 1,827 | 1,790 | 1,816.1 | 1,816.1 | -0.55 (-0.03%) | 10,351 |
| 4 Sep 2009 | INR | 1,810 | 1,837.5 | 1,780 | 1,816.65 | 1,816.65 | +8.05 (+0.45%) | 13,750 |
| 3 Sep 2009 | INR | 1,845 | 1,875 | 1,796 | 1,808.6 | 1,808.6 | -33.8 (-1.83%) | 49,832 |
| 2 Sep 2009 | INR | 1,736 | 1,867 | 1,733 | 1,842.4 | 1,842.4 | +91.3 (+5.21%) | 60,243 |
| 1 Sep 2009 | INR | 1,731 | 1,770 | 1,731 | 1,751.1 | 1,751.1 | +12.8 (+0.74%) | 47,156 |
| 31 Aug 2009 | INR | 1,735 | 1,784 | 1,725 | 1,738.3 | 1,738.3 | -15.65 (-0.89%) | 13,090 |
| 28 Aug 2009 | INR | 1,799 | 1,804 | 1,735.3 | 1,753.95 | 1,753.95 | -37.1 (-2.07%) | 19,599 |
| 27 Aug 2009 | INR | 1,805 | 1,824.8 | 1,781.1 | 1,791.05 | 1,791.05 | -14.65 (-0.81%) | 27,858 |
| 26 Aug 2009 | INR | 1,721.1 | 1,826 | 1,705 | 1,805.7 | 1,805.7 | +93.25 (+5.45%) | 68,609 |
| 25 Aug 2009 | INR | 1,691 | 1,735 | 1,674 | 1,712.45 | 1,712.45 | +18.45 (+1.09%) | 40,157 |
| 24 Aug 2009 | INR | 1,615 | 1,697.9 | 1,614.1 | 1,694 | 1,694 | +87.4 (+5.44%) | 24,617 |
| 21 Aug 2009 | INR | 1,592 | 1,640 | 1,586 | 1,606.6 | 1,606.6 | +9.95 (+0.62%) | 15,899 |
| 20 Aug 2009 | INR | 1,646 | 1,658.8 | 1,590 | 1,596.65 | 1,596.65 | -29 (-1.78%) | 23,934 |
