| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 72 | 73.85 | 70.3 | 71.45 | 71.45 | +0.35 (+0.49%) | 29,401 |
| 1 Oct 2009 | INR | 68 | 72.8 | 67 | 71.1 | 71.1 | +2.7 (+3.95%) | 34,090 |
| 30 Sep 2009 | INR | 68.05 | 68.5 | 67 | 68.4 | 68.4 | +0.15 (+0.22%) | 2,678 |
| 29 Sep 2009 | INR | 68 | 68.85 | 67.6 | 68.25 | 68.25 | +0.9 (+1.34%) | 1,450 |
| 25 Sep 2009 | INR | 68 | 69.8 | 65.5 | 67.35 | 67.35 | -1.45 (-2.11%) | 1,901 |
| 24 Sep 2009 | INR | 67 | 68.85 | 65.15 | 68.8 | 68.8 | +1.75 (+2.61%) | 6,967 |
| 23 Sep 2009 | INR | 67.5 | 68.5 | 66.7 | 67.05 | 67.05 | -1.05 (-1.54%) | 8,192 |
| 22 Sep 2009 | INR | 69 | 69.1 | 67.25 | 68.1 | 68.1 | +0.05 (+0.07%) | 3,455 |
| 18 Sep 2009 | INR | 68 | 69 | 67.25 | 68.05 | 68.05 | -0.1 (-0.15%) | 1,386 |
| 17 Sep 2009 | INR | 72 | 72 | 67.25 | 68.15 | 68.15 | -2.55 (-3.61%) | 9,021 |
| 16 Sep 2009 | INR | 71 | 73 | 70.1 | 70.7 | 70.7 | +2.55 (+3.74%) | 20,675 |
| 15 Sep 2009 | INR | 67.4 | 69 | 66 | 68.15 | 68.15 | +2.45 (+3.73%) | 8,734 |
| 14 Sep 2009 | INR | 67.95 | 67.95 | 64 | 65.7 | 65.7 | +0.35 (+0.54%) | 5,459 |
| 11 Sep 2009 | INR | 68 | 68 | 64.85 | 65.35 | 65.35 | -2.05 (-3.04%) | 8,078 |
| 10 Sep 2009 | INR | 71.95 | 71.95 | 67.4 | 67.4 | 67.4 | -0.75 (-1.10%) | 7,284 |
| 9 Sep 2009 | INR | 71.3 | 71.3 | 66.45 | 68.15 | 68.15 | -2.35 (-3.33%) | 12,442 |
| 8 Sep 2009 | INR | 74.85 | 74.85 | 70 | 70.5 | 70.5 | -1.2 (-1.67%) | 35,457 |
| 7 Sep 2009 | INR | 67 | 71.7 | 65.3 | 71.7 | 71.7 | +6.5 (+9.97%) | 33,453 |
| 4 Sep 2009 | INR | 64.05 | 66.75 | 64.05 | 65.2 | 65.2 | -0.95 (-1.44%) | 4,183 |
| 3 Sep 2009 | INR | 67.3 | 67.3 | 65.3 | 66.15 | 66.15 | +1.15 (+1.77%) | 3,150 |
| 2 Sep 2009 | INR | 65 | 65.9 | 64.25 | 65 | 65 | -0.45 (-0.69%) | 4,316 |
| 1 Sep 2009 | INR | 65.65 | 68 | 64 | 65.45 | 65.45 | -1.25 (-1.87%) | 12,349 |
| 31 Aug 2009 | INR | 67.9 | 67.9 | 65 | 66.7 | 66.7 | -0.3 (-0.45%) | 16,522 |
| 28 Aug 2009 | INR | 67.5 | 69.95 | 66 | 67 | 67 | -0.25 (-0.37%) | 29,076 |
| 27 Aug 2009 | INR | 64 | 67.25 | 64 | 67.25 | 67.25 | +2.75 (+4.26%) | 30,765 |
| 26 Aug 2009 | INR | 64.8 | 65.7 | 63.65 | 64.5 | 64.5 | +1.3 (+2.06%) | 13,478 |
| 25 Aug 2009 | INR | 64.4 | 64.85 | 61.1 | 63.2 | 63.2 | -0.7 (-1.10%) | 9,335 |
| 24 Aug 2009 | INR | 66.95 | 66.95 | 63.55 | 63.9 | 63.9 | +0.1 (+0.16%) | 22,185 |
| 21 Aug 2009 | INR | 60.2 | 63.8 | 60.2 | 63.8 | 63.8 | +2.8 (+4.59%) | 53,506 |
| 20 Aug 2009 | INR | 62.8 | 62.8 | 59.5 | 61 | 61 | +1 (+1.67%) | 5,670 |
