| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 1,638 | 1,645.9 | 1,618 | 1,632.15 | 163.215 | -10.9 (-0.66%) | 41,777 |
| 1 Oct 2009 | INR | 1,642 | 1,669 | 1,630.3 | 1,643.05 | 164.305 | +0.8 (+0.05%) | 72,874 |
| 30 Sep 2009 | INR | 1,611 | 1,653 | 1,603.25 | 1,642.25 | 164.225 | +33.05 (+2.05%) | 92,764 |
| 29 Sep 2009 | INR | 1,615.55 | 1,630 | 1,601.3 | 1,609.2 | 160.92 | +0.65 (+0.04%) | 63,419 |
| 25 Sep 2009 | INR | 1,619 | 1,623.2 | 1,593.3 | 1,608.55 | 160.855 | -13.55 (-0.84%) | 80,570 |
| 24 Sep 2009 | INR | 1,560.55 | 1,634.9 | 1,555 | 1,622.1 | 162.21 | +53.15 (+3.39%) | 268,022 |
| 23 Sep 2009 | INR | 1,540 | 1,598.95 | 1,532 | 1,568.95 | 156.895 | +22.5 (+1.45%) | 139,702 |
| 22 Sep 2009 | INR | 1,520 | 1,550 | 1,516.25 | 1,546.45 | 154.645 | +22.85 (+1.50%) | 79,920 |
| 18 Sep 2009 | INR | 1,524.9 | 1,537 | 1,512 | 1,523.6 | 152.36 | -12.85 (-0.84%) | 59,306 |
| 17 Sep 2009 | INR | 1,525 | 1,540 | 1,522.25 | 1,536.45 | 153.645 | +21.8 (+1.44%) | 83,934 |
| 16 Sep 2009 | INR | 1,524.95 | 1,534.95 | 1,501.1 | 1,514.65 | 151.465 | +1.3 (+0.09%) | 66,647 |
| 15 Sep 2009 | INR | 1,500 | 1,516 | 1,491.3 | 1,513.35 | 151.335 | +18.95 (+1.27%) | 242,154 |
| 14 Sep 2009 | INR | 1,491 | 1,504 | 1,475.5 | 1,494.4 | 149.44 | +3.4 (+0.23%) | 129,387 |
| 11 Sep 2009 | INR | 1,495 | 1,499.8 | 1,466 | 1,491 | 149.1 | +7.9 (+0.53%) | 54,761 |
| 10 Sep 2009 | INR | 1,485 | 1,500 | 1,478.3 | 1,483.1 | 148.31 | +8.8 (+0.60%) | 85,456 |
| 9 Sep 2009 | INR | 1,460 | 1,480 | 1,450 | 1,474.3 | 147.43 | +18.75 (+1.29%) | 82,657 |
| 8 Sep 2009 | INR | 1,480 | 1,480 | 1,449 | 1,455.55 | 145.555 | -12.15 (-0.83%) | 65,995 |
| 7 Sep 2009 | INR | 1,460.1 | 1,477 | 1,450 | 1,467.7 | 146.77 | +13.15 (+0.90%) | 93,067 |
| 4 Sep 2009 | INR | 1,438 | 1,460 | 1,426 | 1,454.55 | 145.455 | +18.95 (+1.32%) | 64,572 |
| 3 Sep 2009 | INR | 1,447 | 1,449.5 | 1,425.25 | 1,435.6 | 143.56 | -1.7 (-0.12%) | 73,713 |
| 2 Sep 2009 | INR | 1,442 | 1,450 | 1,426 | 1,437.3 | 143.73 | -8.65 (-0.60%) | 40,996 |
| 1 Sep 2009 | INR | 1,477 | 1,480 | 1,420 | 1,445.95 | 144.595 | -23.4 (-1.59%) | 108,172 |
| 31 Aug 2009 | INR | 1,446 | 1,479.9 | 1,440 | 1,469.35 | 146.935 | +12.35 (+0.85%) | 77,120 |
| 28 Aug 2009 | INR | 1,465 | 1,465 | 1,436 | 1,457 | 145.7 | -0.7 (-0.05%) | 58,971 |
| 27 Aug 2009 | INR | 1,440 | 1,494.7 | 1,440 | 1,457.7 | 145.77 | -2.15 (-0.15%) | 95,196 |
| 26 Aug 2009 | INR | 1,496 | 1,496 | 1,451.5 | 1,459.85 | 145.985 | -26.65 (-1.79%) | 94,047 |
| 25 Aug 2009 | INR | 1,479.8 | 1,498.25 | 1,461 | 1,486.5 | 148.65 | +0.6 (+0.04%) | 65,311 |
| 24 Aug 2009 | INR | 1,485 | 1,500 | 1,465.5 | 1,485.9 | 148.59 | +19.95 (+1.36%) | 92,175 |
| 21 Aug 2009 | INR | 1,465.25 | 1,485 | 1,446 | 1,465.95 | 146.595 | -14.65 (-0.99%) | 68,345 |
| 20 Aug 2009 | INR | 1,460 | 1,490 | 1,460 | 1,480.6 | 148.06 | +33.4 (+2.31%) | 86,184 |
