| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 89.56 | 91.33 | 89.16 | 89.66 | 89.66 | +1.36 (+1.54%) | 2,951,471 |
| 24 Sep 2009 | INR | 87.44 | 90.44 | 87.07 | 88.3 | 88.3 | +1.76 (+2.03%) | 7,313,467 |
| 23 Sep 2009 | INR | 87.33 | 88.87 | 85.63 | 86.54 | 86.54 | -0.73 (-0.84%) | 3,983,564 |
| 22 Sep 2009 | INR | 88.84 | 88.84 | 85.16 | 87.27 | 87.27 | +2.65 (+3.13%) | 4,636,821 |
| 18 Sep 2009 | INR | 84.22 | 85.53 | 82.78 | 84.62 | 84.62 | +0.29 (+0.34%) | 6,373,128 |
| 17 Sep 2009 | INR | 89.88 | 94 | 83.62 | 84.33 | 84.33 | -4.54 (-5.11%) | 9,223,448 |
| 16 Sep 2009 | INR | 91.11 | 91.98 | 88.36 | 88.87 | 88.87 | -1.09 (-1.21%) | 3,248,394 |
| 15 Sep 2009 | INR | 87.78 | 90.41 | 87.78 | 89.96 | 89.96 | +2.3 (+2.62%) | 4,771,780 |
| 14 Sep 2009 | INR | 87.76 | 89.81 | 87.14 | 87.66 | 87.66 | +1 (+1.15%) | 5,661,350 |
| 11 Sep 2009 | INR | 90.89 | 91.82 | 84.79 | 86.66 | 86.66 | -4.74 (-5.19%) | 9,713,813 |
| 10 Sep 2009 | INR | 86.89 | 92.78 | 86.89 | 91.4 | 91.4 | +1.33 (+1.48%) | 7,123,598 |
| 9 Sep 2009 | INR | 91.11 | 92 | 88.89 | 90.07 | 90.07 | -2.87 (-3.09%) | 5,801,948 |
| 8 Sep 2009 | INR | 93.31 | 94.64 | 89.78 | 92.94 | 92.94 | +0.33 (+0.36%) | 8,883,247 |
| 7 Sep 2009 | INR | 87.78 | 93.22 | 87.78 | 92.61 | 92.61 | +6.59 (+7.66%) | 13,477,070 |
| 4 Sep 2009 | INR | 86.44 | 87.56 | 85.37 | 86.02 | 86.02 | -0.09 (-0.10%) | 5,931,291 |
| 3 Sep 2009 | INR | 85.82 | 89.22 | 85.39 | 86.11 | 86.11 | +0.53 (+0.62%) | 14,321,347 |
| 2 Sep 2009 | INR | 80.67 | 87.4 | 80 | 85.58 | 85.58 | +5.16 (+6.42%) | 19,112,226 |
| 1 Sep 2009 | INR | 79.32 | 82.12 | 78.97 | 80.42 | 80.42 | +1.71 (+2.17%) | 7,049,461 |
| 31 Aug 2009 | INR | 75.53 | 79.31 | 74.68 | 78.71 | 78.71 | +2.73 (+3.59%) | 5,108,353 |
| 28 Aug 2009 | INR | 75.57 | 77.66 | 75.4 | 75.98 | 75.98 | -0.11 (-0.14%) | 3,568,304 |
| 27 Aug 2009 | INR | 77.33 | 78.2 | 75.56 | 76.09 | 76.09 | -1.24 (-1.60%) | 5,175,336 |
| 26 Aug 2009 | INR | 78 | 79.39 | 76.72 | 77.33 | 77.33 | -0.21 (-0.27%) | 4,993,194 |
| 25 Aug 2009 | INR | 78.87 | 79.41 | 76.28 | 77.54 | 77.54 | -1.09 (-1.39%) | 7,756,771 |
| 24 Aug 2009 | INR | 81.11 | 81.54 | 78.29 | 78.63 | 78.63 | -2.97 (-3.64%) | 4,141,249 |
| 21 Aug 2009 | INR | 79.83 | 82.18 | 79.83 | 81.6 | 81.6 | +0.48 (+0.59%) | 1,032,634 |
| 20 Aug 2009 | INR | 81.78 | 82.22 | 79.4 | 81.12 | 81.12 | +0.08 (+0.10%) | 2,272,933 |
| 19 Aug 2009 | INR | 81.11 | 81.98 | 78.89 | 81.04 | 81.04 | -1.14 (-1.39%) | 3,942,502 |
| 18 Aug 2009 | INR | 80 | 82.67 | 79.13 | 82.18 | 82.18 | +2.59 (+3.25%) | 3,403,572 |
| 17 Aug 2009 | INR | 81.16 | 83.29 | 78.37 | 79.59 | 79.59 | -1.92 (-2.36%) | 3,725,349 |
| 14 Aug 2009 | INR | 79.53 | 82.22 | 78.22 | 81.51 | 81.51 | +2.82 (+3.58%) | 6,021,003 |
