| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2009 | INR | 130 | 130 | 123.5 | 127 | 127 | +3.7 (+3.00%) | 123,220 |
| 15 Oct 2009 | INR | 128.9 | 128.9 | 123 | 123.3 | 123.3 | -2.7 (-2.14%) | 88,950 |
| 14 Oct 2009 | INR | 122 | 127.25 | 119.1 | 126 | 126 | +5.35 (+4.43%) | 286,821 |
| 12 Oct 2009 | INR | 116 | 123.3 | 115.35 | 120.65 | 120.65 | +5.35 (+4.64%) | 260,910 |
| 9 Oct 2009 | INR | 116 | 116.9 | 114.5 | 115.3 | 115.3 | -0.7 (-0.60%) | 55,035 |
| 8 Oct 2009 | INR | 115.5 | 117.5 | 115 | 116 | 116 | +1 (+0.87%) | 43,621 |
| 7 Oct 2009 | INR | 116.9 | 117.8 | 114.35 | 115 | 115 | -1 (-0.86%) | 95,296 |
| 6 Oct 2009 | INR | 117 | 119 | 114.35 | 116 | 116 | -1.7 (-1.44%) | 120,174 |
| 5 Oct 2009 | INR | 119 | 119.75 | 117 | 117.7 | 117.7 | -2.7 (-2.24%) | 185,201 |
| 1 Oct 2009 | INR | 120 | 121.95 | 118.05 | 120.4 | 120.4 | +1.2 (+1.01%) | 103,950 |
| 30 Sep 2009 | INR | 119.45 | 123.9 | 118 | 119.2 | 119.2 | +1.6 (+1.36%) | 245,234 |
| 29 Sep 2009 | INR | 124.7 | 124.7 | 117.3 | 117.6 | 117.6 | -2.4 (-2%) | 96,904 |
| 25 Sep 2009 | INR | 118 | 121 | 117.3 | 120 | 120 | +1.45 (+1.22%) | 166,332 |
| 24 Sep 2009 | INR | 118 | 120.1 | 115.6 | 118.55 | 118.55 | -0.45 (-0.38%) | 181,998 |
| 23 Sep 2009 | INR | 120.65 | 120.65 | 115.5 | 119 | 119 | 0.0 (0.0%) | 357,462 |
| 22 Sep 2009 | INR | 113.5 | 124.35 | 113.5 | 119 | 119 | +6.3 (+5.59%) | 489,846 |
| 18 Sep 2009 | INR | 112.3 | 113.25 | 111.6 | 112.7 | 112.7 | +0.5 (+0.45%) | 72,804 |
| 17 Sep 2009 | INR | 115 | 116 | 111.2 | 112.2 | 112.2 | -2 (-1.75%) | 156,983 |
| 16 Sep 2009 | INR | 116 | 116.6 | 114 | 114.2 | 114.2 | -0.3 (-0.26%) | 84,048 |
| 15 Sep 2009 | INR | 116 | 116 | 114 | 114.5 | 114.5 | +0.4 (+0.35%) | 75,634 |
| 14 Sep 2009 | INR | 115.45 | 115.45 | 113.05 | 114.1 | 114.1 | -2.9 (-2.48%) | 180,440 |
| 11 Sep 2009 | INR | 116.95 | 119.3 | 113 | 117 | 117 | +1.05 (+0.91%) | 327,069 |
| 10 Sep 2009 | INR | 114 | 117.75 | 113.1 | 115.95 | 115.95 | +2.7 (+2.38%) | 391,696 |
| 9 Sep 2009 | INR | 121.75 | 121.75 | 110.65 | 113.25 | 113.25 | -8 (-6.60%) | 543,816 |
| 8 Sep 2009 | INR | 121.5 | 139.6 | 118 | 121.25 | 121.25 | +5.2 (+4.48%) | 1,297,068 |
| 7 Sep 2009 | INR | 112.3 | 118.25 | 112 | 116.05 | 116.05 | +5.85 (+5.31%) | 443,710 |
| 4 Sep 2009 | INR | 114.6 | 115 | 109.5 | 110.2 | 110.2 | -2.9 (-2.56%) | 128,352 |
| 3 Sep 2009 | INR | 111 | 116.25 | 109.15 | 113.1 | 113.1 | +3 (+2.72%) | 536,244 |
| 2 Sep 2009 | INR | 108.15 | 114.4 | 108 | 110.1 | 110.1 | -1.65 (-1.48%) | 149,514 |
| 1 Sep 2009 | INR | 110.95 | 114.2 | 108.5 | 111.75 | 111.75 | +1.7 (+1.54%) | 347,267 |
