| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 98.9 | 98.9 | 93.6 | 93.8 | 93.8 | -3.75 (-3.84%) | 4,476 |
| 30 Sep 2009 | INR | 96 | 99.5 | 94.3 | 97.55 | 97.55 | +3.05 (+3.23%) | 2,793 |
| 29 Sep 2009 | INR | 91 | 95.6 | 90.85 | 94.5 | 94.5 | +3.5 (+3.85%) | 4,730 |
| 25 Sep 2009 | INR | 95.2 | 95.2 | 90 | 91 | 91 | +0.75 (+0.83%) | 2,579 |
| 24 Sep 2009 | INR | 94.95 | 94.95 | 90.1 | 90.25 | 90.25 | -2.75 (-2.96%) | 762 |
| 23 Sep 2009 | INR | 96 | 96 | 93 | 93 | 93 | -1 (-1.06%) | 1,132 |
| 22 Sep 2009 | INR | 96 | 96.8 | 94 | 94 | 94 | -2 (-2.08%) | 2,892 |
| 18 Sep 2009 | INR | 96.3 | 97.5 | 92.5 | 96 | 96 | +0.8 (+0.84%) | 4,446 |
| 17 Sep 2009 | INR | 100 | 101.5 | 95.2 | 95.2 | 95.2 | -4.8 (-4.80%) | 3,080 |
| 16 Sep 2009 | INR | 102 | 102 | 97.1 | 100 | 100 | 0.0 (0.0%) | 3,278 |
| 15 Sep 2009 | INR | 99.85 | 101 | 97.85 | 100 | 100 | +1.55 (+1.57%) | 3,865 |
| 14 Sep 2009 | INR | 101 | 101.75 | 97.05 | 98.45 | 98.45 | -2.45 (-2.43%) | 13,913 |
| 11 Sep 2009 | INR | 95.65 | 101.95 | 95.35 | 100.9 | 100.9 | +3.3 (+3.38%) | 4,145 |
| 10 Sep 2009 | INR | 100 | 103.65 | 97 | 97.6 | 97.6 | -3.7 (-3.65%) | 5,009 |
| 9 Sep 2009 | INR | 106.95 | 106.95 | 99 | 101.3 | 101.3 | -2.7 (-2.60%) | 16,627 |
| 8 Sep 2009 | INR | 104 | 104.4 | 102.05 | 104 | 104 | +4.55 (+4.58%) | 9,364 |
| 7 Sep 2009 | INR | 93.5 | 99.45 | 93.5 | 99.45 | 99.45 | +3.5 (+3.65%) | 6,941 |
| 4 Sep 2009 | INR | 96.95 | 97 | 93 | 95.95 | 95.95 | +1.05 (+1.11%) | 3,409 |
| 3 Sep 2009 | INR | 93 | 98 | 92 | 94.9 | 94.9 | -0.9 (-0.94%) | 3,845 |
| 2 Sep 2009 | INR | 99 | 104.35 | 95.1 | 95.8 | 95.8 | -4.3 (-4.30%) | 6,856 |
| 1 Sep 2009 | INR | 101.45 | 101.45 | 97.25 | 100.1 | 100.1 | +3.45 (+3.57%) | 9,648 |
| 31 Aug 2009 | INR | 95 | 96.65 | 95 | 96.65 | 96.65 | +4.6 (+5.00%) | 4,447 |
| 28 Aug 2009 | INR | 91.95 | 92.05 | 91.4 | 92.05 | 92.05 | +4.35 (+4.96%) | 7,840 |
| 27 Aug 2009 | INR | 86.7 | 87.7 | 85.8 | 87.7 | 87.7 | +4.15 (+4.97%) | 6,738 |
| 26 Aug 2009 | INR | 80 | 83.55 | 80 | 83.55 | 83.55 | +3.95 (+4.96%) | 3,280 |
| 25 Aug 2009 | INR | 79.3 | 83.95 | 79.2 | 79.6 | 79.6 | -1.4 (-1.73%) | 1,730 |
| 24 Aug 2009 | INR | 81.5 | 82.4 | 79.25 | 81 | 81 | +3 (+3.85%) | 3,325 |
| 21 Aug 2009 | INR | 76.55 | 79.75 | 76.5 | 78 | 78 | -0.2 (-0.26%) | 1,277 |
| 20 Aug 2009 | INR | 80 | 81.05 | 76.15 | 78.2 | 78.2 | -0.3 (-0.38%) | 2,242 |
| 19 Aug 2009 | INR | 78 | 80.9 | 76.5 | 78.5 | 78.5 | -1 (-1.26%) | 864 |
