| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 129.45 | 131.9 | 125.05 | 125.8 | 125.8 | -4.2 (-3.23%) | 185,444 |
| 1 Oct 2009 | INR | 133.1 | 134.65 | 129.2 | 130 | 130 | -1.9 (-1.44%) | 732,553 |
| 30 Sep 2009 | INR | 125.5 | 136.6 | 122.5 | 131.9 | 131.9 | +9.9 (+8.11%) | 1,805,559 |
| 29 Sep 2009 | INR | 125 | 125.25 | 121.2 | 122 | 122 | -0.8 (-0.65%) | 80,669 |
| 25 Sep 2009 | INR | 122.5 | 125.85 | 121.1 | 122.8 | 122.8 | -0.2 (-0.16%) | 151,580 |
| 24 Sep 2009 | INR | 120 | 124.4 | 118.35 | 123 | 123 | +1.5 (+1.23%) | 158,238 |
| 23 Sep 2009 | INR | 124.9 | 126.25 | 120.3 | 121.5 | 121.5 | -3.65 (-2.92%) | 157,653 |
| 22 Sep 2009 | INR | 124.95 | 130.95 | 124.1 | 125.15 | 125.15 | -0.8 (-0.64%) | 442,766 |
| 18 Sep 2009 | INR | 120.25 | 127.3 | 119 | 125.95 | 125.95 | +4.85 (+4.00%) | 403,893 |
| 17 Sep 2009 | INR | 123.9 | 124 | 120 | 121.1 | 121.1 | -1.35 (-1.10%) | 110,011 |
| 16 Sep 2009 | INR | 124.4 | 124.45 | 121.25 | 122.45 | 122.45 | +0.35 (+0.29%) | 128,879 |
| 15 Sep 2009 | INR | 123.8 | 124.65 | 121.1 | 122.1 | 122.1 | +0.35 (+0.29%) | 148,697 |
| 14 Sep 2009 | INR | 123.55 | 124.1 | 120.15 | 121.75 | 121.75 | -1.3 (-1.06%) | 142,997 |
| 11 Sep 2009 | INR | 123.3 | 127.4 | 122 | 123.05 | 123.05 | +2.2 (+1.82%) | 475,152 |
| 10 Sep 2009 | INR | 119.95 | 126.5 | 118.6 | 120.85 | 120.85 | +3.3 (+2.81%) | 516,564 |
| 9 Sep 2009 | INR | 118.85 | 120.15 | 116 | 117.55 | 117.55 | -1.8 (-1.51%) | 140,017 |
| 8 Sep 2009 | INR | 123 | 123.8 | 117.4 | 119.35 | 119.35 | -1.55 (-1.28%) | 175,315 |
| 7 Sep 2009 | INR | 117.5 | 121.8 | 117.5 | 120.9 | 120.9 | +4.6 (+3.96%) | 174,289 |
| 4 Sep 2009 | INR | 117.05 | 118 | 113.35 | 116.3 | 116.3 | +0.3 (+0.26%) | 121,456 |
| 3 Sep 2009 | INR | 117.7 | 120.65 | 115.2 | 116 | 116 | +0.2 (+0.17%) | 150,508 |
| 2 Sep 2009 | INR | 117 | 118.7 | 114.7 | 115.8 | 115.8 | -3.2 (-2.69%) | 207,636 |
| 1 Sep 2009 | INR | 125.4 | 129.1 | 117.75 | 119 | 119 | -5.05 (-4.07%) | 466,554 |
| 31 Aug 2009 | INR | 123.4 | 127.35 | 119.5 | 124.05 | 124.05 | -0.5 (-0.40%) | 757,765 |
| 28 Aug 2009 | INR | 116 | 127.5 | 115 | 124.55 | 124.55 | +10.55 (+9.25%) | 1,558,889 |
| 27 Aug 2009 | INR | 113.9 | 117.4 | 110.75 | 114 | 114 | +2.6 (+2.33%) | 478,239 |
| 26 Aug 2009 | INR | 112 | 113.5 | 110 | 111.4 | 111.4 | +0.9 (+0.81%) | 198,008 |
| 25 Aug 2009 | INR | 109.9 | 114.5 | 109 | 110.5 | 110.5 | -0.4 (-0.36%) | 358,822 |
| 24 Aug 2009 | INR | 109.95 | 113.45 | 106.7 | 110.9 | 110.9 | +5.4 (+5.12%) | 545,631 |
| 21 Aug 2009 | INR | 103.6 | 108.9 | 100.5 | 105.5 | 105.5 | +3.5 (+3.43%) | 442,415 |
| 20 Aug 2009 | INR | 101 | 105.8 | 101 | 102 | 102 | +2.05 (+2.05%) | 265,372 |
