| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 157 | 161.95 | 156.05 | 156.65 | 156.65 | -3.9 (-2.43%) | 47,916 |
| 1 Oct 2009 | INR | 163.8 | 163.9 | 160 | 160.55 | 160.55 | -1.65 (-1.02%) | 50,278 |
| 30 Sep 2009 | INR | 163.75 | 167 | 161.6 | 162.2 | 162.2 | -2.95 (-1.79%) | 40,657 |
| 29 Sep 2009 | INR | 167.5 | 172.6 | 164 | 165.15 | 165.15 | -0.1 (-0.06%) | 71,505 |
| 25 Sep 2009 | INR | 156 | 167.5 | 156 | 165.25 | 165.25 | +6.35 (+4.00%) | 133,755 |
| 24 Sep 2009 | INR | 158 | 162.75 | 153 | 158.9 | 158.9 | +0.8 (+0.51%) | 162,085 |
| 23 Sep 2009 | INR | 163 | 163.75 | 158.1 | 158.1 | 158.1 | -4.25 (-2.62%) | 45,665 |
| 22 Sep 2009 | INR | 164.9 | 166.8 | 162 | 162.35 | 162.35 | -0.55 (-0.34%) | 42,541 |
| 18 Sep 2009 | INR | 163.8 | 169.9 | 162 | 162.9 | 162.9 | -1.5 (-0.91%) | 109,223 |
| 17 Sep 2009 | INR | 163 | 169 | 161 | 164.4 | 164.4 | +4.45 (+2.78%) | 221,148 |
| 16 Sep 2009 | INR | 163.8 | 165 | 159 | 159.95 | 159.95 | -0.25 (-0.16%) | 124,439 |
| 15 Sep 2009 | INR | 158 | 166.8 | 156.75 | 160.2 | 160.2 | +2.6 (+1.65%) | 359,973 |
| 14 Sep 2009 | INR | 156 | 159.9 | 155 | 157.6 | 157.6 | +3.65 (+2.37%) | 87,542 |
| 11 Sep 2009 | INR | 163 | 165.4 | 152.8 | 153.95 | 153.95 | -6.1 (-3.81%) | 108,275 |
| 10 Sep 2009 | INR | 153.9 | 166 | 152.25 | 160.05 | 160.05 | +7.65 (+5.02%) | 316,405 |
| 9 Sep 2009 | INR | 151.5 | 154.8 | 148 | 152.4 | 152.4 | -0.95 (-0.62%) | 77,711 |
| 8 Sep 2009 | INR | 150 | 158.9 | 149 | 153.35 | 153.35 | +3.8 (+2.54%) | 137,730 |
| 7 Sep 2009 | INR | 150 | 153.25 | 148.2 | 149.55 | 149.55 | +1.25 (+0.84%) | 37,273 |
| 4 Sep 2009 | INR | 152.9 | 152.9 | 147.15 | 148.3 | 148.3 | -1.85 (-1.23%) | 103,224 |
| 3 Sep 2009 | INR | 144.7 | 152.6 | 144.7 | 150.15 | 150.15 | +4.8 (+3.30%) | 122,312 |
| 2 Sep 2009 | INR | 143.95 | 149 | 143.8 | 145.35 | 145.35 | +1.4 (+0.97%) | 30,470 |
| 1 Sep 2009 | INR | 151.25 | 152 | 143 | 143.95 | 143.95 | -5.75 (-3.84%) | 73,366 |
| 31 Aug 2009 | INR | 149 | 150.9 | 145.8 | 149.7 | 149.7 | +1.6 (+1.08%) | 93,549 |
| 28 Aug 2009 | INR | 143.3 | 150.95 | 143 | 148.1 | 148.1 | +2.9 (+2.00%) | 55,081 |
| 27 Aug 2009 | INR | 141 | 146.6 | 141 | 145.2 | 145.2 | +1.2 (+0.83%) | 61,331 |
| 26 Aug 2009 | INR | 141 | 145.9 | 138.05 | 144 | 144 | +3.4 (+2.42%) | 105,135 |
| 25 Aug 2009 | INR | 140 | 141.75 | 138.3 | 140.6 | 140.6 | -2.4 (-1.68%) | 34,462 |
| 24 Aug 2009 | INR | 140 | 144 | 140 | 143 | 143 | +2.15 (+1.53%) | 63,893 |
| 21 Aug 2009 | INR | 143.25 | 145.25 | 137 | 140.85 | 140.85 | -0.95 (-0.67%) | 80,178 |
| 20 Aug 2009 | INR | 132.25 | 142.5 | 132.25 | 141.8 | 141.8 | +5.7 (+4.19%) | 60,961 |
