| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 145 | 146.45 | 140.3 | 141.05 | 141.05 | -4.65 (-3.19%) | 402,955 |
| 1 Oct 2009 | INR | 149.4 | 150 | 145.1 | 145.7 | 145.7 | -3 (-2.02%) | 440,734 |
| 30 Sep 2009 | INR | 152 | 152.4 | 147.5 | 148.7 | 148.7 | -1.8 (-1.20%) | 452,623 |
| 29 Sep 2009 | INR | 154.05 | 155.9 | 148.55 | 150.5 | 150.5 | -1.85 (-1.21%) | 813,140 |
| 25 Sep 2009 | INR | 147.8 | 154.7 | 147.8 | 152.35 | 152.35 | +3.05 (+2.04%) | 1,590,045 |
| 24 Sep 2009 | INR | 146 | 151 | 142.7 | 149.3 | 149.3 | +1.45 (+0.98%) | 963,298 |
| 23 Sep 2009 | INR | 152 | 153.75 | 146.55 | 147.85 | 147.85 | -2.05 (-1.37%) | 2,981,343 |
| 22 Sep 2009 | INR | 142.45 | 150.9 | 140.55 | 149.9 | 149.9 | +8.6 (+6.09%) | 2,354,400 |
| 18 Sep 2009 | INR | 139.7 | 143 | 139.45 | 141.3 | 141.3 | +0.6 (+0.43%) | 969,802 |
| 17 Sep 2009 | INR | 142 | 142.5 | 136.65 | 140.7 | 140.7 | +0.8 (+0.57%) | 1,514,616 |
| 16 Sep 2009 | INR | 138 | 141 | 136.75 | 139.9 | 139.9 | +3.25 (+2.38%) | 998,407 |
| 15 Sep 2009 | INR | 136 | 137.65 | 135 | 136.65 | 136.65 | +1.5 (+1.11%) | 895,733 |
| 14 Sep 2009 | INR | 132.1 | 136.2 | 132.1 | 135.15 | 135.15 | +0.4 (+0.30%) | 413,750 |
| 11 Sep 2009 | INR | 139.7 | 140.5 | 133 | 134.75 | 134.75 | -2.85 (-2.07%) | 738,614 |
| 10 Sep 2009 | INR | 142.1 | 143.75 | 136.75 | 137.6 | 137.6 | -1.95 (-1.40%) | 943,903 |
| 9 Sep 2009 | INR | 142 | 143.2 | 137.65 | 139.55 | 139.55 | -2.1 (-1.48%) | 652,620 |
| 8 Sep 2009 | INR | 145.7 | 147.4 | 139 | 141.65 | 141.65 | -1.7 (-1.19%) | 2,025,220 |
| 7 Sep 2009 | INR | 137.5 | 144.4 | 136.05 | 143.35 | 143.35 | +6.85 (+5.02%) | 1,837,172 |
| 4 Sep 2009 | INR | 135.95 | 137.95 | 131.7 | 136.5 | 136.5 | +2.3 (+1.71%) | 758,190 |
| 3 Sep 2009 | INR | 132.3 | 136 | 131.7 | 134.2 | 134.2 | +3.25 (+2.48%) | 791,871 |
| 2 Sep 2009 | INR | 131 | 133.5 | 129 | 130.95 | 130.95 | -0.9 (-0.68%) | 645,430 |
| 1 Sep 2009 | INR | 137.3 | 140.5 | 131 | 131.85 | 131.85 | -3.95 (-2.91%) | 1,507,761 |
| 31 Aug 2009 | INR | 135.4 | 138.2 | 134.1 | 135.8 | 135.8 | -2.2 (-1.59%) | 1,073,951 |
| 28 Aug 2009 | INR | 141.9 | 142.9 | 134.3 | 138 | 138 | -3.2 (-2.27%) | 1,488,823 |
| 27 Aug 2009 | INR | 139 | 143.2 | 134.4 | 141.2 | 141.2 | +3.15 (+2.28%) | 2,000,019 |
| 26 Aug 2009 | INR | 137.2 | 141.7 | 136.65 | 138.05 | 138.05 | +1.6 (+1.17%) | 1,431,051 |
| 25 Aug 2009 | INR | 135 | 137.25 | 130.55 | 136.45 | 136.45 | +2.5 (+1.87%) | 2,003,134 |
| 24 Aug 2009 | INR | 128.2 | 134.8 | 128.2 | 133.95 | 133.95 | +6.95 (+5.47%) | 1,290,081 |
| 21 Aug 2009 | INR | 126 | 127.8 | 124.3 | 127 | 127 | +1 (+0.79%) | 1,116,749 |
| 20 Aug 2009 | INR | 126 | 129.3 | 124.2 | 126 | 126 | +1.75 (+1.41%) | 1,097,237 |
