| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 132.25 | 132.8 | 125.85 | 125.85 | 125.85 | -6.6 (-4.98%) | 11,224 |
| 1 Oct 2009 | INR | 137.55 | 137.8 | 130.65 | 132.45 | 132.45 | -4.6 (-3.36%) | 16,002 |
| 30 Sep 2009 | INR | 141.5 | 143.15 | 134.6 | 137.05 | 137.05 | -4.55 (-3.21%) | 35,982 |
| 29 Sep 2009 | INR | 143.8 | 143.95 | 139.45 | 141.6 | 141.6 | +2.35 (+1.69%) | 16,746 |
| 25 Sep 2009 | INR | 143.2 | 145.95 | 136 | 139.25 | 139.25 | -0.4 (-0.29%) | 42,884 |
| 24 Sep 2009 | INR | 137.7 | 143.6 | 137.7 | 139.65 | 139.65 | -5.25 (-3.62%) | 77,948 |
| 23 Sep 2009 | INR | 155.4 | 155.4 | 144.9 | 144.9 | 144.9 | -7.6 (-4.98%) | 78,900 |
| 22 Sep 2009 | INR | 152.5 | 152.5 | 145 | 152.5 | 152.5 | +7.25 (+4.99%) | 243,831 |
| 18 Sep 2009 | INR | 145.25 | 145.25 | 134.35 | 145.25 | 145.25 | +6.9 (+4.99%) | 372,647 |
| 17 Sep 2009 | INR | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | +6.55 (+4.97%) | 4,319 |
| 16 Sep 2009 | INR | 131.8 | 131.8 | 131.8 | 131.8 | 131.8 | +6.25 (+4.98%) | 3,448 |
| 15 Sep 2009 | INR | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | +5.95 (+4.97%) | 8,061 |
| 14 Sep 2009 | INR | 108.65 | 119.6 | 108.65 | 119.6 | 119.6 | +5.65 (+4.96%) | 28,590 |
| 11 Sep 2009 | INR | 119.8 | 120.8 | 113.05 | 113.95 | 113.95 | -1.1 (-0.96%) | 81,045 |
| 10 Sep 2009 | INR | 107 | 115.05 | 107 | 115.05 | 115.05 | +5.45 (+4.97%) | 48,507 |
| 9 Sep 2009 | INR | 107 | 111 | 103.5 | 109.6 | 109.6 | +2.65 (+2.48%) | 43,915 |
| 8 Sep 2009 | INR | 108.9 | 108.9 | 106 | 106.95 | 106.95 | +3.2 (+3.08%) | 54,267 |
| 7 Sep 2009 | INR | 102.8 | 103.75 | 100 | 103.75 | 103.75 | +4.9 (+4.96%) | 12,023 |
| 4 Sep 2009 | INR | 95.95 | 98.85 | 94.6 | 98.85 | 98.85 | +4.7 (+4.99%) | 16,126 |
| 3 Sep 2009 | INR | 96.65 | 100.55 | 93.5 | 94.15 | 94.15 | -3.6 (-3.68%) | 15,474 |
| 2 Sep 2009 | INR | 98 | 99.95 | 95.05 | 97.75 | 97.75 | +0.5 (+0.51%) | 29,726 |
| 1 Sep 2009 | INR | 104.9 | 105 | 95.1 | 97.25 | 97.25 | -2.75 (-2.75%) | 53,205 |
| 31 Aug 2009 | INR | 97.8 | 100 | 96.2 | 100 | 100 | +4.75 (+4.99%) | 35,950 |
| 28 Aug 2009 | INR | 97.25 | 97.4 | 94 | 95.25 | 95.25 | +2.45 (+2.64%) | 48,013 |
| 27 Aug 2009 | INR | 90.65 | 92.8 | 90 | 92.8 | 92.8 | +4.75 (+5.39%) | 28,038 |
| 26 Aug 2009 | INR | 89.9 | 89.9 | 86.5 | 88.05 | 88.05 | +2.25 (+2.62%) | 14,284 |
| 25 Aug 2009 | INR | 86.5 | 86.5 | 83.55 | 85.8 | 85.8 | +1.85 (+2.20%) | 5,678 |
| 24 Aug 2009 | INR | 83.95 | 86 | 83.95 | 83.95 | 83.95 | +1.95 (+2.38%) | 6,970 |
| 21 Aug 2009 | INR | 80 | 83.85 | 77.95 | 82 | 82 | +1 (+1.23%) | 13,450 |
| 20 Aug 2009 | INR | 80.05 | 81 | 79.3 | 81 | 81 | -0.45 (-0.55%) | 2,569 |
