| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 83 | 86.3 | 81.2 | 82 | 82 | -3.5 (-4.09%) | 419,010 |
| 1 Oct 2009 | INR | 89.45 | 91.65 | 84 | 85.5 | 85.5 | -3 (-3.39%) | 1,100,953 |
| 30 Sep 2009 | INR | 86.5 | 89.4 | 86.2 | 88.5 | 88.5 | +2.65 (+3.09%) | 1,050,299 |
| 29 Sep 2009 | INR | 82.95 | 86.95 | 80.85 | 85.85 | 85.85 | +3.9 (+4.76%) | 1,588,987 |
| 25 Sep 2009 | INR | 78 | 83.4 | 77 | 81.95 | 81.95 | +3.9 (+5.00%) | 965,506 |
| 24 Sep 2009 | INR | 78 | 79 | 76.75 | 78.05 | 78.05 | -0.8 (-1.01%) | 166,378 |
| 23 Sep 2009 | INR | 81.7 | 82.5 | 78.5 | 78.85 | 78.85 | -2 (-2.47%) | 388,837 |
| 22 Sep 2009 | INR | 80.1 | 82.4 | 79.9 | 80.85 | 80.85 | +1.6 (+2.02%) | 459,450 |
| 18 Sep 2009 | INR | 79.5 | 81.8 | 78.4 | 79.25 | 79.25 | -0.55 (-0.69%) | 390,673 |
| 17 Sep 2009 | INR | 79.3 | 80.75 | 78.1 | 79.8 | 79.8 | +1.25 (+1.59%) | 448,841 |
| 16 Sep 2009 | INR | 80.15 | 81.15 | 78.2 | 78.55 | 78.55 | -0.55 (-0.70%) | 491,923 |
| 15 Sep 2009 | INR | 74.9 | 81.8 | 74.5 | 79.1 | 79.1 | +5.2 (+7.04%) | 1,244,385 |
| 14 Sep 2009 | INR | 75 | 75.2 | 73.25 | 73.9 | 73.9 | -1.4 (-1.86%) | 126,571 |
| 11 Sep 2009 | INR | 77.7 | 77.85 | 74.4 | 75.3 | 75.3 | -1.6 (-2.08%) | 218,478 |
| 10 Sep 2009 | INR | 80.5 | 81.2 | 76 | 76.9 | 76.9 | -2.6 (-3.27%) | 445,696 |
| 9 Sep 2009 | INR | 77.1 | 82.45 | 77 | 79.5 | 79.5 | +2.45 (+3.18%) | 1,170,036 |
| 8 Sep 2009 | INR | 78.65 | 80.7 | 74.65 | 77.05 | 77.05 | -0.6 (-0.77%) | 1,525,118 |
| 7 Sep 2009 | INR | 71 | 78.4 | 70.5 | 77.65 | 77.65 | +7.75 (+11.09%) | 1,688,119 |
| 4 Sep 2009 | INR | 71.4 | 71.7 | 69.4 | 69.9 | 69.9 | -0.2 (-0.29%) | 108,389 |
| 3 Sep 2009 | INR | 70 | 72.35 | 69.5 | 70.1 | 70.1 | +0.8 (+1.15%) | 167,274 |
| 2 Sep 2009 | INR | 69.2 | 71.45 | 68.8 | 69.3 | 69.3 | -1.25 (-1.77%) | 142,801 |
| 1 Sep 2009 | INR | 71.95 | 74.3 | 70.05 | 70.55 | 70.55 | -0.7 (-0.98%) | 491,883 |
| 31 Aug 2009 | INR | 70.55 | 73.5 | 70.5 | 71.25 | 71.25 | -1.3 (-1.79%) | 274,506 |
| 28 Aug 2009 | INR | 72.6 | 74.5 | 71.6 | 72.55 | 72.55 | +1.2 (+1.68%) | 780,956 |
| 27 Aug 2009 | INR | 69 | 73.4 | 68.5 | 71.35 | 71.35 | +2.95 (+4.31%) | 1,385,481 |
| 26 Aug 2009 | INR | 66.9 | 70.4 | 66.9 | 68.4 | 68.4 | +1.85 (+2.78%) | 474,533 |
| 25 Aug 2009 | INR | 67.9 | 68.6 | 66.2 | 66.55 | 66.55 | -1.45 (-2.13%) | 200,736 |
| 24 Aug 2009 | INR | 68 | 69.55 | 67 | 68 | 68 | +1.05 (+1.57%) | 205,471 |
| 21 Aug 2009 | INR | 66.6 | 68.5 | 66.25 | 66.95 | 66.95 | +0.2 (+0.30%) | 138,051 |
| 20 Aug 2009 | INR | 70 | 70 | 66.15 | 66.75 | 66.75 | -1.3 (-1.91%) | 109,993 |
