| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 82.5 | 87.65 | 81.2 | 85.75 | 85.75 | +2.85 (+3.44%) | 8,452,493 |
| 30 Sep 2009 | INR | 80.5 | 83.8 | 79.55 | 82.9 | 82.9 | +3.05 (+3.82%) | 3,912,682 |
| 29 Sep 2009 | INR | 79.4 | 83.3 | 78.55 | 79.85 | 79.85 | +0.9 (+1.14%) | 3,647,799 |
| 25 Sep 2009 | INR | 76.9 | 81.25 | 76.25 | 78.95 | 78.95 | +1.1 (+1.41%) | 2,159,174 |
| 24 Sep 2009 | INR | 74.5 | 78.4 | 73.7 | 77.85 | 77.85 | +2.05 (+2.70%) | 1,170,225 |
| 23 Sep 2009 | INR | 79.3 | 79.5 | 75.25 | 75.8 | 75.8 | -3.2 (-4.05%) | 956,564 |
| 22 Sep 2009 | INR | 78.95 | 80.4 | 77.3 | 79 | 79 | +0.55 (+0.70%) | 1,973,520 |
| 18 Sep 2009 | INR | 77.6 | 79.25 | 76.65 | 78.45 | 78.45 | +0.95 (+1.23%) | 1,648,967 |
| 17 Sep 2009 | INR | 77 | 79.7 | 75.65 | 77.5 | 77.5 | +2.05 (+2.72%) | 2,901,340 |
| 16 Sep 2009 | INR | 75.9 | 76.6 | 75.05 | 75.45 | 75.45 | +0.45 (+0.60%) | 1,007,453 |
| 15 Sep 2009 | INR | 74.5 | 76.25 | 73.9 | 75 | 75 | +0.95 (+1.28%) | 1,234,936 |
| 14 Sep 2009 | INR | 73.9 | 75.95 | 73.1 | 74.05 | 74.05 | +0.45 (+0.61%) | 1,202,466 |
| 11 Sep 2009 | INR | 75.65 | 76.5 | 72.6 | 73.6 | 73.6 | -1.9 (-2.52%) | 1,079,600 |
| 10 Sep 2009 | INR | 78 | 78.9 | 74.7 | 75.5 | 75.5 | -2.15 (-2.77%) | 1,039,827 |
| 9 Sep 2009 | INR | 77.1 | 79.65 | 76 | 77.65 | 77.65 | +0.75 (+0.98%) | 1,404,074 |
| 8 Sep 2009 | INR | 79.5 | 80.95 | 76.1 | 76.9 | 76.9 | -1.6 (-2.04%) | 2,517,096 |
| 7 Sep 2009 | INR | 78.3 | 80.8 | 77.2 | 78.5 | 78.5 | +0.85 (+1.09%) | 2,763,639 |
| 4 Sep 2009 | INR | 74.7 | 78.35 | 71.65 | 77.65 | 77.65 | +3.8 (+5.15%) | 2,736,117 |
| 3 Sep 2009 | INR | 75.7 | 76.15 | 73.1 | 73.85 | 73.85 | -1.15 (-1.53%) | 1,115,437 |
| 2 Sep 2009 | INR | 74.25 | 75.5 | 73.15 | 75 | 75 | -1.35 (-1.77%) | 1,777,033 |
| 1 Sep 2009 | INR | 81.2 | 81.85 | 75 | 76.35 | 76.35 | -3.75 (-4.68%) | 2,264,646 |
| 31 Aug 2009 | INR | 79.7 | 81.9 | 78 | 80.1 | 80.1 | -0.7 (-0.87%) | 3,998,139 |
| 28 Aug 2009 | INR | 80.15 | 82.2 | 79.25 | 80.8 | 80.8 | +1.2 (+1.51%) | 3,206,769 |
| 27 Aug 2009 | INR | 80.85 | 84.75 | 79.15 | 79.6 | 79.6 | -1.55 (-1.91%) | 6,969,694 |
| 26 Aug 2009 | INR | 71.4 | 83.5 | 71.4 | 81.15 | 81.15 | +10.65 (+15.11%) | 12,980,406 |
| 25 Aug 2009 | INR | 70.5 | 72.9 | 69.9 | 70.5 | 70.5 | +0.4 (+0.57%) | 4,544,083 |
| 24 Aug 2009 | INR | 66.4 | 71.6 | 65.1 | 70.1 | 70.1 | +5.2 (+8.01%) | 5,591,992 |
| 21 Aug 2009 | INR | 59.45 | 67.25 | 58.8 | 64.9 | 64.9 | +5.65 (+9.54%) | 5,007,809 |
| 20 Aug 2009 | INR | 60 | 61.4 | 59.1 | 59.25 | 59.25 | -0.05 (-0.08%) | 463,686 |
| 19 Aug 2009 | INR | 61.65 | 62.3 | 58.75 | 59.3 | 59.3 | -1.9 (-3.10%) | 808,924 |
