| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | INR | 171.95 | 178.7 | 171.5 | 174.1 | 87.05 | +3.25 (+1.90%) | 211,860 |
| 5 Oct 2009 | INR | 168 | 178.5 | 165.25 | 170.85 | 85.425 | +2.8 (+1.67%) | 403,986 |
| 1 Oct 2009 | INR | 174.7 | 174.7 | 162 | 168.05 | 84.025 | -3.9 (-2.27%) | 231,166 |
| 30 Sep 2009 | INR | 178.75 | 181.4 | 171.25 | 171.95 | 85.975 | -5.95 (-3.34%) | 320,535 |
| 29 Sep 2009 | INR | 157.55 | 181.95 | 157.55 | 177.9 | 88.95 | +21.7 (+13.89%) | 744,322 |
| 25 Sep 2009 | INR | 153 | 162.45 | 152.7 | 156.2 | 78.1 | +3 (+1.96%) | 62,197 |
| 24 Sep 2009 | INR | 152.5 | 155.95 | 150.3 | 153.2 | 76.6 | +1 (+0.66%) | 31,049 |
| 23 Sep 2009 | INR | 153.25 | 156.1 | 150 | 152.2 | 76.1 | -1.55 (-1.01%) | 61,143 |
| 22 Sep 2009 | INR | 158.95 | 161.8 | 150 | 153.75 | 76.875 | -4.35 (-2.75%) | 80,711 |
| 18 Sep 2009 | INR | 156 | 163.9 | 149.25 | 158.1 | 79.05 | +3.85 (+2.50%) | 213,394 |
| 17 Sep 2009 | INR | 145.4 | 156 | 144.5 | 154.25 | 77.125 | +10.35 (+7.19%) | 181,856 |
| 16 Sep 2009 | INR | 147 | 148.55 | 143 | 143.9 | 71.95 | -1.25 (-0.86%) | 26,038 |
| 15 Sep 2009 | INR | 146 | 148.7 | 144.75 | 145.15 | 72.575 | -0.5 (-0.34%) | 80,340 |
| 14 Sep 2009 | INR | 144.5 | 146.3 | 143.5 | 145.65 | 72.825 | +0.6 (+0.41%) | 14,386 |
| 11 Sep 2009 | INR | 147 | 147.4 | 142.75 | 145.05 | 72.525 | -1.05 (-0.72%) | 51,967 |
| 10 Sep 2009 | INR | 148.4 | 151.7 | 144.4 | 146.1 | 73.05 | +1.45 (+1.00%) | 129,131 |
| 9 Sep 2009 | INR | 144 | 151.8 | 143.3 | 144.65 | 72.325 | +1.4 (+0.98%) | 228,850 |
| 8 Sep 2009 | INR | 149.95 | 149.95 | 142.5 | 143.25 | 71.625 | -1.75 (-1.21%) | 170,646 |
| 7 Sep 2009 | INR | 140 | 148.7 | 138 | 145 | 72.5 | +8.1 (+5.92%) | 176,068 |
| 4 Sep 2009 | INR | 136 | 140 | 135 | 136.9 | 68.45 | +3.4 (+2.55%) | 65,302 |
| 3 Sep 2009 | INR | 131.7 | 134 | 130.15 | 133.5 | 66.75 | +3.45 (+2.65%) | 29,431 |
| 2 Sep 2009 | INR | 130 | 133.45 | 129.4 | 130.05 | 65.025 | -0.4 (-0.31%) | 29,898 |
| 1 Sep 2009 | INR | 140 | 140 | 126.05 | 130.45 | 65.225 | -0.15 (-0.11%) | 39,286 |
| 31 Aug 2009 | INR | 130 | 133 | 128.25 | 130.6 | 65.3 | -0.45 (-0.34%) | 36,855 |
| 28 Aug 2009 | INR | 133.25 | 133.25 | 129 | 131.05 | 65.525 | -2.6 (-1.95%) | 45,266 |
| 27 Aug 2009 | INR | 135.2 | 139.5 | 131.1 | 133.65 | 66.825 | -2.7 (-1.98%) | 30,166 |
| 26 Aug 2009 | INR | 140.05 | 142.8 | 134.5 | 136.35 | 68.175 | -3.1 (-2.22%) | 72,582 |
| 25 Aug 2009 | INR | 130.1 | 141.25 | 130.1 | 139.45 | 69.725 | +8.05 (+6.13%) | 159,287 |
| 24 Aug 2009 | INR | 128.55 | 135 | 127.25 | 131.4 | 65.7 | +5.35 (+4.24%) | 130,887 |
| 21 Aug 2009 | INR | 117 | 130 | 117 | 126.05 | 63.025 | +5.75 (+4.78%) | 97,516 |
