| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | INR | 1,554.99 | 1,554.99 | 1,546 | 1,550 | 15.5 | +9.5 (+0.62%) | 17,894 |
| 5 Oct 2009 | INR | 1,552.7 | 1,552.7 | 1,536.05 | 1,540.5 | 15.405 | -9.5 (-0.61%) | 17,652 |
| 1 Oct 2009 | INR | 1,549.85 | 1,556.99 | 1,548.05 | 1,550 | 15.5 | +3.15 (+0.20%) | 22,118 |
| 30 Sep 2009 | INR | 1,544.7 | 1,549.99 | 1,540.1 | 1,546.85 | 15.4685 | +8.88 (+0.58%) | 17,211 |
| 29 Sep 2009 | INR | 1,550.1 | 1,550.1 | 1,536.05 | 1,537.97 | 15.3797 | -9.51 (-0.61%) | 33,186 |
| 25 Sep 2009 | INR | 1,566 | 1,566 | 1,539 | 1,547.48 | 15.4748 | -20.52 (-1.31%) | 41,506 |
| 24 Sep 2009 | INR | 1,574 | 1,574.99 | 1,563 | 1,568 | 15.68 | -5 (-0.32%) | 24,551 |
| 23 Sep 2009 | INR | 1,569 | 1,575 | 1,569 | 1,573 | 15.73 | -4 (-0.25%) | 20,696 |
| 22 Sep 2009 | INR | 1,575 | 1,579 | 1,566.1 | 1,577 | 15.77 | +0.9 (+0.06%) | 30,171 |
| 18 Sep 2009 | INR | 1,580 | 1,583 | 1,572 | 1,576.1 | 15.761 | -6.4 (-0.40%) | 48,112 |
| 17 Sep 2009 | INR | 1,592 | 1,592 | 1,580.2 | 1,582.5 | 15.825 | -6.5 (-0.41%) | 56,631 |
| 16 Sep 2009 | INR | 1,561 | 1,591 | 1,561 | 1,589 | 15.89 | +20.8 (+1.33%) | 45,915 |
| 15 Sep 2009 | INR | 1,579.49 | 1,579.49 | 1,567 | 1,568.2 | 15.682 | -1.8 (-0.11%) | 93,839 |
| 14 Sep 2009 | INR | 1,578 | 1,584 | 1,568 | 1,570 | 15.7 | +2 (+0.13%) | 41,206 |
| 11 Sep 2009 | INR | 1,553 | 1,569.9 | 1,553 | 1,568 | 15.68 | +26 (+1.69%) | 23,574 |
| 10 Sep 2009 | INR | 1,555 | 1,559.98 | 1,542 | 1,542 | 15.42 | -13.22 (-0.85%) | 35,752 |
| 9 Sep 2009 | INR | 1,582 | 1,582 | 1,555.22 | 1,555.22 | 15.5522 | -17.28 (-1.10%) | 47,860 |
| 8 Sep 2009 | INR | 1,570 | 1,583 | 1,566 | 1,572.5 | 15.725 | +5.5 (+0.35%) | 37,629 |
| 7 Sep 2009 | INR | 1,556 | 1,575 | 1,556 | 1,567 | 15.67 | +11 (+0.71%) | 37,074 |
| 4 Sep 2009 | INR | 1,570 | 1,570.99 | 1,550.25 | 1,556 | 15.56 | -0.55 (-0.04%) | 24,257 |
| 3 Sep 2009 | INR | 1,525 | 1,558 | 1,525 | 1,556.55 | 15.5655 | +44.6 (+2.95%) | 26,937 |
| 2 Sep 2009 | INR | 1,499.99 | 1,513.02 | 1,499.99 | 1,511.95 | 15.1195 | +12.75 (+0.85%) | 9,290 |
| 1 Sep 2009 | INR | 1,500 | 1,507.67 | 1,495.15 | 1,499.2 | 14.992 | -5.8 (-0.39%) | 8,787 |
| 31 Aug 2009 | INR | 1,500 | 1,509 | 1,491 | 1,505 | 15.05 | +10 (+0.67%) | 17,932 |
| 28 Aug 2009 | INR | 1,490 | 1,504.99 | 1,490 | 1,495 | 14.95 | +7 (+0.47%) | 14,707 |
| 27 Aug 2009 | INR | 1,495.1 | 1,498 | 1,488 | 1,488 | 14.88 | -6 (-0.40%) | 4,337 |
| 26 Aug 2009 | INR | 1,489 | 1,494 | 1,486.06 | 1,494 | 14.94 | +5.01 (+0.34%) | 8,509 |
| 25 Aug 2009 | INR | 1,488.8 | 1,493.5 | 1,485.1 | 1,488.99 | 14.8899 | -3.01 (-0.20%) | 4,556 |
| 24 Aug 2009 | INR | 1,480 | 1,494.95 | 1,480 | 1,492 | 14.92 | +14.05 (+0.95%) | 7,660 |
| 21 Aug 2009 | INR | 1,480.5 | 1,480.5 | 1,476.15 | 1,477.95 | 14.7795 | -0.65 (-0.04%) | 5,843 |
