| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | INR | 1,599 | 1,665 | 1,599 | 1,637 | 1,637 | +46.8 (+2.94%) | 638,164 |
| 9 Oct 2009 | INR | 1,560 | 1,627.85 | 1,560 | 1,590.2 | 1,590.2 | +43.2 (+2.79%) | 747,516 |
| 8 Oct 2009 | INR | 1,540 | 1,559 | 1,485.2 | 1,547 | 1,547 | +16.8 (+1.10%) | 245,828 |
| 7 Oct 2009 | INR | 1,502 | 1,535 | 1,487.1 | 1,530.2 | 1,530.2 | +35.2 (+2.35%) | 303,874 |
| 6 Oct 2009 | INR | 1,487.85 | 1,512 | 1,462.2 | 1,495 | 1,495 | +15 (+1.01%) | 198,960 |
| 5 Oct 2009 | INR | 1,503 | 1,544.9 | 1,468.1 | 1,480 | 1,480 | -15.35 (-1.03%) | 323,438 |
| 1 Oct 2009 | INR | 1,505 | 1,546 | 1,476.2 | 1,495.35 | 1,495.35 | +0.3 (+0.02%) | 350,106 |
| 30 Sep 2009 | INR | 1,447.9 | 1,500 | 1,436 | 1,495.05 | 1,495.05 | +59.05 (+4.11%) | 358,608 |
| 29 Sep 2009 | INR | 1,301 | 1,474.8 | 1,301 | 1,436 | 1,436 | -8 (-0.55%) | 263,090 |
| 25 Sep 2009 | INR | 1,460 | 1,475.1 | 1,440 | 1,444 | 1,444 | -31 (-2.10%) | 130,058 |
| 24 Sep 2009 | INR | 1,479 | 1,480 | 1,432.4 | 1,475 | 1,475 | 0.0 (0.0%) | 317,906 |
| 23 Sep 2009 | INR | 1,509 | 1,515.65 | 1,469 | 1,475 | 1,475 | -15 (-1.01%) | 275,318 |
| 22 Sep 2009 | INR | 1,430 | 1,534 | 1,430 | 1,490 | 1,490 | +20 (+1.36%) | 753,038 |
| 18 Sep 2009 | INR | 1,413 | 1,472 | 1,413 | 1,470 | 1,470 | +55 (+3.89%) | 430,424 |
| 17 Sep 2009 | INR | 1,395 | 1,430 | 1,370 | 1,415 | 1,415 | +45.05 (+3.29%) | 471,722 |
| 16 Sep 2009 | INR | 1,380 | 1,419.7 | 1,362.05 | 1,369.95 | 1,369.95 | -7.05 (-0.51%) | 567,218 |
| 15 Sep 2009 | INR | 1,301.55 | 1,385 | 1,292 | 1,377 | 1,377 | +95 (+7.41%) | 621,096 |
| 14 Sep 2009 | INR | 1,282 | 1,306 | 1,261.15 | 1,282 | 1,282 | -2.7 (-0.21%) | 377,674 |
| 11 Sep 2009 | INR | 1,252 | 1,285 | 1,228.45 | 1,284.7 | 1,284.7 | +49.3 (+3.99%) | 723,434 |
| 10 Sep 2009 | INR | 1,220 | 1,255 | 1,218 | 1,235.4 | 1,235.4 | -4.6 (-0.37%) | 138,620 |
| 9 Sep 2009 | INR | 1,240 | 1,260 | 1,221.05 | 1,240 | 1,240 | -25 (-1.98%) | 160,114 |
| 8 Sep 2009 | INR | 1,280 | 1,290.25 | 1,256.45 | 1,265 | 1,265 | -11.2 (-0.88%) | 142,578 |
| 7 Sep 2009 | INR | 1,237 | 1,278 | 1,237 | 1,276.2 | 1,276.2 | +43.2 (+3.50%) | 596,588 |
| 4 Sep 2009 | INR | 1,222 | 1,239.1 | 1,206 | 1,233 | 1,233 | +18 (+1.48%) | 220,750 |
| 3 Sep 2009 | INR | 1,197.9 | 1,224.65 | 1,191.1 | 1,215 | 1,215 | +32.95 (+2.79%) | 611,800 |
| 2 Sep 2009 | INR | 1,203 | 1,267.65 | 1,162.2 | 1,182.05 | 1,182.05 | -45.5 (-3.71%) | 488,036 |
| 1 Sep 2009 | INR | 1,221 | 1,254 | 1,212.1 | 1,227.55 | 1,227.55 | +10.55 (+0.87%) | 545,470 |
| 31 Aug 2009 | INR | 1,205 | 1,220 | 1,178 | 1,217 | 1,217 | +22 (+1.84%) | 519,948 |
| 28 Aug 2009 | INR | 1,169 | 1,219 | 1,151 | 1,195 | 1,195 | +36.55 (+3.16%) | 517,072 |
| 27 Aug 2009 | INR | 1,150 | 1,167.75 | 1,141.35 | 1,158.45 | 1,158.45 | +12.95 (+1.13%) | 481,062 |
