| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 126.95 | 128.85 | 121.7 | 122.9 | 81.9333 | -5.55 (-4.32%) | 294,053 |
| 1 Oct 2009 | INR | 132.5 | 139.25 | 126.7 | 128.45 | 85.6333 | -2.05 (-1.57%) | 2,270,372 |
| 30 Sep 2009 | INR | 120.1 | 131.9 | 120 | 130.5 | 87 | +10.2 (+8.48%) | 1,325,067 |
| 29 Sep 2009 | INR | 121.8 | 124.3 | 119.4 | 120.3 | 80.2 | +0.5 (+0.42%) | 101,134 |
| 25 Sep 2009 | INR | 119.5 | 123.85 | 118.55 | 119.8 | 79.8667 | -0.7 (-0.58%) | 137,943 |
| 24 Sep 2009 | INR | 120.15 | 124 | 118 | 120.5 | 80.3333 | -0.95 (-0.78%) | 106,312 |
| 23 Sep 2009 | INR | 122.5 | 127 | 118.95 | 121.45 | 80.9667 | +0.25 (+0.21%) | 348,405 |
| 22 Sep 2009 | INR | 120 | 125.3 | 119.1 | 121.2 | 80.8 | +1 (+0.83%) | 209,689 |
| 18 Sep 2009 | INR | 116.5 | 122 | 116.5 | 120.2 | 80.1333 | +1.35 (+1.14%) | 119,357 |
| 17 Sep 2009 | INR | 122.8 | 123.25 | 117.2 | 118.85 | 79.2333 | -2.75 (-2.26%) | 101,866 |
| 16 Sep 2009 | INR | 123 | 124.6 | 120.15 | 121.6 | 81.0667 | +0.45 (+0.37%) | 173,409 |
| 15 Sep 2009 | INR | 116 | 125.4 | 115.5 | 121.15 | 80.7667 | +6.85 (+5.99%) | 595,081 |
| 14 Sep 2009 | INR | 113.9 | 117.95 | 112.5 | 114.3 | 76.2 | +0.15 (+0.13%) | 103,681 |
| 11 Sep 2009 | INR | 119.35 | 120 | 113.25 | 114.15 | 76.1 | -3.05 (-2.60%) | 149,062 |
| 10 Sep 2009 | INR | 121.25 | 124.5 | 116 | 117.2 | 78.1333 | -1.55 (-1.31%) | 264,093 |
| 9 Sep 2009 | INR | 120.5 | 123.4 | 117.55 | 118.75 | 79.1667 | -0.55 (-0.46%) | 182,941 |
| 8 Sep 2009 | INR | 126 | 126.85 | 118 | 119.3 | 79.5333 | -5.35 (-4.29%) | 157,017 |
| 7 Sep 2009 | INR | 124.15 | 127 | 122.5 | 124.65 | 83.1 | +3.1 (+2.55%) | 215,772 |
| 4 Sep 2009 | INR | 120.8 | 126.8 | 119.4 | 121.55 | 81.0333 | +1.6 (+1.33%) | 318,318 |
| 3 Sep 2009 | INR | 126.25 | 129 | 119 | 119.95 | 79.9667 | -4.5 (-3.62%) | 511,387 |
| 2 Sep 2009 | INR | 112 | 131 | 112 | 124.45 | 82.9667 | +7.9 (+6.78%) | 1,129,501 |
| 1 Sep 2009 | INR | 127.5 | 129.2 | 115 | 116.55 | 77.7 | -10.6 (-8.34%) | 268,494 |
| 31 Aug 2009 | INR | 129.9 | 132.3 | 125.65 | 127.15 | 84.7667 | -3.1 (-2.38%) | 209,319 |
| 28 Aug 2009 | INR | 133.8 | 134.85 | 126.1 | 130.25 | 86.8333 | -2.25 (-1.70%) | 294,265 |
| 27 Aug 2009 | INR | 132 | 140 | 130 | 132.5 | 88.3333 | +0.85 (+0.65%) | 633,397 |
| 26 Aug 2009 | INR | 131.6 | 136.6 | 129.05 | 131.65 | 87.7667 | +1.7 (+1.31%) | 495,456 |
| 25 Aug 2009 | INR | 130 | 138.8 | 126.9 | 129.95 | 86.6333 | +1.75 (+1.37%) | 1,314,721 |
| 24 Aug 2009 | INR | 107.5 | 128.2 | 107.5 | 128.2 | 85.4667 | +21.35 (+19.98%) | 1,104,955 |
| 21 Aug 2009 | INR | 104.5 | 111.3 | 103.5 | 106.85 | 71.2333 | +2.75 (+2.64%) | 446,550 |
| 20 Aug 2009 | INR | 108.85 | 109.7 | 103.15 | 104.1 | 69.4 | -2.95 (-2.76%) | 331,563 |
