| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 141.5 | 147.8 | 139 | 140.55 | 140.55 | -0.9 (-0.64%) | 86,681 |
| 1 Oct 2009 | INR | 144 | 145 | 140.25 | 141.45 | 141.45 | -2.35 (-1.63%) | 42,897 |
| 30 Sep 2009 | INR | 146.55 | 149 | 143.1 | 143.8 | 143.8 | -2.55 (-1.74%) | 52,036 |
| 29 Sep 2009 | INR | 154.05 | 154.05 | 144.4 | 146.35 | 146.35 | -6.4 (-4.19%) | 91,418 |
| 25 Sep 2009 | INR | 151.4 | 157.7 | 147.8 | 152.75 | 152.75 | +4.1 (+2.76%) | 829,069 |
| 24 Sep 2009 | INR | 132 | 150.9 | 130.55 | 148.65 | 148.65 | +15.2 (+11.39%) | 1,085,070 |
| 23 Sep 2009 | INR | 140 | 142.3 | 131.25 | 133.45 | 133.45 | -5.2 (-3.75%) | 172,311 |
| 22 Sep 2009 | INR | 132 | 141.8 | 131.3 | 138.65 | 138.65 | +8.6 (+6.61%) | 207,540 |
| 18 Sep 2009 | INR | 130 | 133 | 127.3 | 130.05 | 130.05 | +1.4 (+1.09%) | 80,396 |
| 17 Sep 2009 | INR | 134 | 134.8 | 128 | 128.65 | 128.65 | -2.25 (-1.72%) | 44,836 |
| 16 Sep 2009 | INR | 136.5 | 136.55 | 130 | 130.9 | 130.9 | -3.35 (-2.50%) | 21,734 |
| 15 Sep 2009 | INR | 135 | 135 | 132.75 | 134.25 | 134.25 | +2.8 (+2.13%) | 20,795 |
| 14 Sep 2009 | INR | 136.1 | 137.95 | 130.5 | 131.45 | 131.45 | -5.6 (-4.09%) | 29,805 |
| 11 Sep 2009 | INR | 132.5 | 139.45 | 132.25 | 137.05 | 137.05 | +5.05 (+3.83%) | 117,345 |
| 10 Sep 2009 | INR | 141 | 142 | 131.5 | 132 | 132 | -3.3 (-2.44%) | 57,154 |
| 9 Sep 2009 | INR | 134 | 137.7 | 131 | 135.3 | 135.3 | +2.15 (+1.61%) | 115,933 |
| 8 Sep 2009 | INR | 132 | 139.9 | 131 | 133.15 | 133.15 | +1.65 (+1.25%) | 111,873 |
| 7 Sep 2009 | INR | 131.8 | 134.15 | 130 | 131.5 | 131.5 | +1.45 (+1.11%) | 29,327 |
| 4 Sep 2009 | INR | 129 | 131.5 | 127.65 | 130.05 | 130.05 | +1.1 (+0.85%) | 36,247 |
| 3 Sep 2009 | INR | 132.8 | 132.8 | 124 | 128.95 | 128.95 | +0.05 (+0.04%) | 32,862 |
| 2 Sep 2009 | INR | 130 | 134 | 127 | 128.9 | 128.9 | +0.1 (+0.08%) | 106,070 |
| 1 Sep 2009 | INR | 128 | 131.3 | 120.35 | 128.8 | 128.8 | +3.5 (+2.79%) | 204,403 |
| 31 Aug 2009 | INR | 118 | 130.5 | 117.1 | 125.3 | 125.3 | +5.55 (+4.63%) | 217,910 |
| 28 Aug 2009 | INR | 120 | 121.5 | 113.5 | 119.75 | 119.75 | +1.25 (+1.05%) | 60,342 |
| 27 Aug 2009 | INR | 118.5 | 121 | 115.5 | 118.5 | 118.5 | -1.05 (-0.88%) | 74,392 |
| 26 Aug 2009 | INR | 117.5 | 122.5 | 114 | 119.55 | 119.55 | +3.15 (+2.71%) | 113,921 |
| 25 Aug 2009 | INR | 115.5 | 117.7 | 114 | 116.4 | 116.4 | +1.5 (+1.31%) | 72,833 |
| 24 Aug 2009 | INR | 108.5 | 117.9 | 108.5 | 114.9 | 114.9 | +4.1 (+3.70%) | 134,090 |
| 21 Aug 2009 | INR | 108.2 | 113 | 107.35 | 110.8 | 110.8 | +0.3 (+0.27%) | 26,405 |
| 20 Aug 2009 | INR | 109.1 | 111 | 107.1 | 110.5 | 110.5 | +1.75 (+1.61%) | 9,840 |
