| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 179 | 179 | 179 | 179 | 89.5 | +0.06 (+0.03%) | 0 |
| 12 Oct 2009 | INR | 180.6 | 183.1 | 174.26 | 178.94 | 89.47 | -0.46 (-0.26%) | 226,524 |
| 9 Oct 2009 | INR | 180.5 | 185.5 | 178.06 | 179.4 | 89.7 | -0.5 (-0.28%) | 824,630 |
| 8 Oct 2009 | INR | 181.76 | 183 | 179.14 | 179.9 | 89.95 | -0.86 (-0.48%) | 335,792 |
| 7 Oct 2009 | INR | 182 | 185 | 180 | 180.76 | 90.38 | +0.9 (+0.50%) | 456,446 |
| 6 Oct 2009 | INR | 183 | 187.4 | 176.4 | 179.86 | 89.93 | -0.58 (-0.32%) | 1,035,964 |
| 5 Oct 2009 | INR | 183 | 185.7 | 180 | 180.44 | 90.22 | -5.62 (-3.02%) | 299,072 |
| 1 Oct 2009 | INR | 189 | 191 | 185.2 | 186.06 | 93.03 | -1.8 (-0.96%) | 524,782 |
| 30 Sep 2009 | INR | 184.1 | 191.9 | 184.1 | 187.86 | 93.93 | +2.16 (+1.16%) | 561,276 |
| 29 Sep 2009 | INR | 188.5 | 191.3 | 185 | 185.7 | 92.85 | -1.44 (-0.77%) | 280,932 |
| 25 Sep 2009 | INR | 190.7 | 193.4 | 186.1 | 187.14 | 93.57 | -3.56 (-1.87%) | 570,080 |
| 24 Sep 2009 | INR | 182 | 194.8 | 180.26 | 190.7 | 95.35 | +5.7 (+3.08%) | 1,764,726 |
| 23 Sep 2009 | INR | 191.8 | 191.8 | 184 | 185 | 92.5 | -6.26 (-3.27%) | 383,016 |
| 22 Sep 2009 | INR | 190.76 | 194.44 | 190 | 191.26 | 95.63 | -0.1 (-0.05%) | 1,197,448 |
| 18 Sep 2009 | INR | 190 | 208.9 | 188.3 | 191.36 | 95.68 | +8.46 (+4.63%) | 7,145,302 |
| 17 Sep 2009 | INR | 177.76 | 190.8 | 167.06 | 182.9 | 91.45 | +14.4 (+8.55%) | 2,248,104 |
| 16 Sep 2009 | INR | 170.94 | 172.1 | 167 | 168.5 | 84.25 | -1.06 (-0.63%) | 319,390 |
| 15 Sep 2009 | INR | 166.5 | 172.5 | 163.5 | 169.56 | 84.78 | +2.2 (+1.31%) | 845,204 |
| 14 Sep 2009 | INR | 164.6 | 168.2 | 162.6 | 167.36 | 83.68 | +3.96 (+2.42%) | 146,000 |
| 11 Sep 2009 | INR | 163.26 | 168.2 | 163 | 163.4 | 81.7 | +0.4 (+0.25%) | 155,082 |
| 10 Sep 2009 | INR | 165.1 | 168.2 | 162.1 | 163 | 81.5 | -1.14 (-0.69%) | 173,668 |
| 9 Sep 2009 | INR | 167.26 | 168.3 | 163.5 | 164.14 | 82.07 | -3 (-1.79%) | 168,250 |
| 8 Sep 2009 | INR | 171.26 | 172.3 | 166.1 | 167.14 | 83.57 | -2.66 (-1.57%) | 142,458 |
| 7 Sep 2009 | INR | 166 | 172.9 | 166 | 169.8 | 84.9 | +4 (+2.41%) | 239,166 |
| 4 Sep 2009 | INR | 167 | 167.9 | 165.1 | 165.8 | 82.9 | +0.2 (+0.12%) | 83,886 |
| 3 Sep 2009 | INR | 168.5 | 170 | 164.2 | 165.6 | 82.8 | -2.5 (-1.49%) | 81,016 |
| 2 Sep 2009 | INR | 165 | 170.8 | 165 | 168.1 | 84.05 | +1.74 (+1.05%) | 199,940 |
| 1 Sep 2009 | INR | 170.5 | 174.8 | 165.26 | 166.36 | 83.18 | -3.04 (-1.79%) | 381,832 |
| 31 Aug 2009 | INR | 168 | 171 | 165 | 169.4 | 84.7 | -0.24 (-0.14%) | 118,940 |
| 28 Aug 2009 | INR | 168.9 | 174.4 | 168 | 169.64 | 84.82 | +2.08 (+1.24%) | 553,498 |
