| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 86.5 | 86.5 | 83 | 83.45 | 83.45 | -2.75 (-3.19%) | 20,458 |
| 1 Oct 2009 | INR | 89 | 89.75 | 85.75 | 86.2 | 86.2 | -2.55 (-2.87%) | 27,067 |
| 30 Sep 2009 | INR | 86 | 90.5 | 86 | 88.75 | 88.75 | +2.65 (+3.08%) | 79,191 |
| 29 Sep 2009 | INR | 86 | 87.75 | 83.9 | 86.1 | 86.1 | +0.5 (+0.58%) | 57,204 |
| 25 Sep 2009 | INR | 82.35 | 87 | 81.4 | 85.6 | 85.6 | +4.7 (+5.81%) | 17,348 |
| 24 Sep 2009 | INR | 81.1 | 83 | 80.7 | 80.9 | 80.9 | -1.9 (-2.29%) | 14,686 |
| 23 Sep 2009 | INR | 85 | 85 | 82.2 | 82.8 | 82.8 | -1.15 (-1.37%) | 7,551 |
| 22 Sep 2009 | INR | 83 | 86 | 81 | 83.95 | 83.95 | +0.1 (+0.12%) | 10,870 |
| 18 Sep 2009 | INR | 84.7 | 85 | 83 | 83.85 | 83.85 | +0.05 (+0.06%) | 8,892 |
| 17 Sep 2009 | INR | 84.6 | 87.3 | 82.95 | 83.8 | 83.8 | -2.25 (-2.61%) | 6,864 |
| 16 Sep 2009 | INR | 83 | 87.85 | 81.8 | 86.05 | 86.05 | +3 (+3.61%) | 18,573 |
| 15 Sep 2009 | INR | 80.25 | 84.9 | 80.25 | 83.05 | 83.05 | +1 (+1.22%) | 5,626 |
| 14 Sep 2009 | INR | 82 | 83.8 | 81.95 | 82.05 | 82.05 | +0.1 (+0.12%) | 2,740 |
| 11 Sep 2009 | INR | 89 | 89 | 81.1 | 81.95 | 81.95 | -2.65 (-3.13%) | 16,393 |
| 10 Sep 2009 | INR | 90 | 90.9 | 84 | 84.6 | 84.6 | -3.7 (-4.19%) | 14,099 |
| 9 Sep 2009 | INR | 89 | 90 | 87 | 88.3 | 88.3 | -1.9 (-2.11%) | 7,332 |
| 8 Sep 2009 | INR | 90 | 93.8 | 90 | 90.2 | 90.2 | +0.25 (+0.28%) | 34,055 |
| 7 Sep 2009 | INR | 86 | 91 | 86 | 89.95 | 89.95 | +4.55 (+5.33%) | 16,180 |
| 4 Sep 2009 | INR | 85.7 | 86.8 | 84.6 | 85.4 | 85.4 | -1.4 (-1.61%) | 8,824 |
| 3 Sep 2009 | INR | 88 | 88.45 | 86.05 | 86.8 | 86.8 | +0.3 (+0.35%) | 3,942 |
| 2 Sep 2009 | INR | 88 | 88 | 84.5 | 86.5 | 86.5 | -1 (-1.14%) | 2,796 |
| 1 Sep 2009 | INR | 92 | 92 | 87.2 | 87.5 | 87.5 | -4.25 (-4.63%) | 10,100 |
| 31 Aug 2009 | INR | 90 | 93 | 87.45 | 91.75 | 91.75 | +2.25 (+2.51%) | 22,882 |
| 28 Aug 2009 | INR | 91.75 | 91.8 | 87.8 | 89.5 | 89.5 | +1.1 (+1.24%) | 17,914 |
| 27 Aug 2009 | INR | 88.25 | 88.4 | 85.5 | 88.4 | 88.4 | +4.2 (+4.99%) | 24,273 |
| 26 Aug 2009 | INR | 81 | 84.2 | 80 | 84.2 | 84.2 | +4 (+4.99%) | 12,116 |
| 25 Aug 2009 | INR | 80.2 | 81.5 | 79.3 | 80.2 | 80.2 | -0.15 (-0.19%) | 3,916 |
| 24 Aug 2009 | INR | 81.05 | 82.75 | 79.05 | 80.35 | 80.35 | +1.8 (+2.29%) | 8,647 |
| 21 Aug 2009 | INR | 79 | 80.25 | 77.05 | 78.55 | 78.55 | +1.55 (+2.01%) | 8,165 |
| 20 Aug 2009 | INR | 74.4 | 77.45 | 74.25 | 77 | 77 | +2.95 (+3.98%) | 3,579 |
