| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2009 | INR | 139.7 | 140.4 | 135.15 | 135.95 | 135.95 | -1.6 (-1.16%) | 617,672 |
| 7 Oct 2009 | INR | 141 | 145.15 | 137.1 | 137.55 | 137.55 | -2 (-1.43%) | 1,254,930 |
| 6 Oct 2009 | INR | 144 | 146.25 | 137.3 | 139.55 | 139.55 | -2.85 (-2.00%) | 1,107,328 |
| 5 Oct 2009 | INR | 146 | 152.4 | 141.15 | 142.4 | 142.4 | -5.15 (-3.49%) | 1,779,052 |
| 1 Oct 2009 | INR | 160 | 162.1 | 146 | 147.55 | 147.55 | -12.8 (-7.98%) | 3,003,224 |
| 30 Sep 2009 | INR | 140 | 163.5 | 132 | 160.35 | 160.35 | +21.35 (+15.36%) | 4,045,382 |
| 29 Sep 2009 | INR | 138 | 140.5 | 137 | 139 | 139 | +3.9 (+2.89%) | 363,614 |
| 25 Sep 2009 | INR | 140.4 | 144 | 135 | 135.1 | 135.1 | -5.85 (-4.15%) | 1,010,281 |
| 24 Sep 2009 | INR | 140 | 142.65 | 132 | 140.95 | 140.95 | +4.25 (+3.11%) | 1,841,960 |
| 23 Sep 2009 | INR | 127 | 138.9 | 125 | 136.7 | 136.7 | +10.65 (+8.45%) | 2,354,333 |
| 22 Sep 2009 | INR | 125.5 | 128 | 124.4 | 126.05 | 126.05 | +2.15 (+1.74%) | 407,114 |
| 18 Sep 2009 | INR | 123 | 126.9 | 122.1 | 123.9 | 123.9 | -1.45 (-1.16%) | 441,272 |
| 17 Sep 2009 | INR | 122.3 | 128.3 | 120 | 125.35 | 125.35 | +3.9 (+3.21%) | 1,599,447 |
| 16 Sep 2009 | INR | 127.35 | 127.35 | 121 | 121.45 | 121.45 | -3.55 (-2.84%) | 606,217 |
| 15 Sep 2009 | INR | 123.6 | 127.45 | 122 | 125 | 125 | +2.7 (+2.21%) | 1,282,940 |
| 14 Sep 2009 | INR | 121 | 127.4 | 121 | 122.3 | 122.3 | -0.3 (-0.24%) | 2,343,565 |
| 11 Sep 2009 | INR | 113 | 134.1 | 111.8 | 122.6 | 122.6 | +8.6 (+7.54%) | 7,300,002 |
| 10 Sep 2009 | INR | 103.2 | 114.95 | 103.2 | 114 | 114 | +10.65 (+10.30%) | 1,194,708 |
| 9 Sep 2009 | INR | 104 | 104.5 | 101.6 | 103.35 | 103.35 | +1.2 (+1.17%) | 84,393 |
| 8 Sep 2009 | INR | 104 | 105.9 | 102 | 102.15 | 102.15 | -1.7 (-1.64%) | 548,712 |
| 7 Sep 2009 | INR | 102 | 104.15 | 102 | 103.85 | 103.85 | +1.85 (+1.81%) | 190,979 |
| 4 Sep 2009 | INR | 102.9 | 102.9 | 101 | 102 | 102 | +0.35 (+0.34%) | 56,715 |
| 3 Sep 2009 | INR | 102.15 | 103.7 | 101.1 | 101.65 | 101.65 | -0.35 (-0.34%) | 357,145 |
| 2 Sep 2009 | INR | 101 | 102.4 | 100 | 102 | 102 | 0.0 (0.0%) | 163,243 |
| 1 Sep 2009 | INR | 102 | 103 | 101.3 | 102 | 102 | -0.05 (-0.05%) | 142,872 |
| 31 Aug 2009 | INR | 100.1 | 102.7 | 100.1 | 102.05 | 102.05 | -0.15 (-0.15%) | 82,165 |
| 28 Aug 2009 | INR | 102.95 | 103 | 101 | 102.2 | 102.2 | +0.1 (+0.10%) | 69,429 |
| 27 Aug 2009 | INR | 101 | 103 | 101 | 102.1 | 102.1 | +0.1 (+0.10%) | 113,580 |
| 26 Aug 2009 | INR | 100 | 103 | 100 | 102 | 102 | +2 (+2%) | 186,745 |
| 25 Aug 2009 | INR | 99.25 | 102.3 | 98.25 | 100 | 100 | -0.35 (-0.35%) | 131,352 |
