| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2009 | INR | 129 | 134.95 | 128.55 | 131.7 | 131.7 | +3.25 (+2.53%) | 3,700,000 |
| 6 Oct 2009 | INR | 126.75 | 128.95 | 122 | 128.45 | 128.45 | +2.75 (+2.19%) | 1,930,000 |
| 5 Oct 2009 | INR | 125 | 128.7 | 122.6 | 125.7 | 125.7 | -1.1 (-0.87%) | 2,140,000 |
| 1 Oct 2009 | INR | 128.4 | 132.75 | 125.35 | 126.8 | 126.8 | -0.15 (-0.12%) | 3,980,000 |
| 30 Sep 2009 | INR | 121.8 | 129.15 | 120.2 | 126.95 | 126.95 | +6.45 (+5.35%) | 2,770,000 |
| 29 Sep 2009 | INR | 121.7 | 122.3 | 118.6 | 120.5 | 120.5 | +0.3 (+0.25%) | 1,120,000 |
| 25 Sep 2009 | INR | 120.8 | 123.95 | 118.6 | 120.2 | 120.2 | -1.7 (-1.39%) | 1,970,000 |
| 24 Sep 2009 | INR | 121.9 | 124.5 | 117.75 | 121.9 | 121.9 | -0.15 (-0.12%) | 3,920,000 |
| 23 Sep 2009 | INR | 114.5 | 123.75 | 113.5 | 122.05 | 122.05 | +8.3 (+7.30%) | 7,600,000 |
| 22 Sep 2009 | INR | 112 | 114.7 | 111.6 | 113.75 | 113.75 | +2.6 (+2.34%) | 1,380,000 |
| 18 Sep 2009 | INR | 112.7 | 113.8 | 109 | 111.15 | 111.15 | -1.95 (-1.72%) | 1,780,000 |
| 17 Sep 2009 | INR | 108.3 | 113.7 | 106.35 | 113.1 | 113.1 | +5.3 (+4.92%) | 4,470,000 |
| 16 Sep 2009 | INR | 106.75 | 108.5 | 106.1 | 107.8 | 107.8 | +2.05 (+1.94%) | 3,690,000 |
| 15 Sep 2009 | INR | 101 | 106.9 | 100.6 | 105.75 | 105.75 | +6 (+6.02%) | 5,400,000 |
| 14 Sep 2009 | INR | 95.3 | 101.4 | 93.85 | 99.75 | 99.75 | +5.15 (+5.44%) | 5,950,000 |
| 11 Sep 2009 | INR | 91 | 95.3 | 91 | 94.6 | 94.6 | +4.1 (+4.53%) | 4,190,000 |
| 10 Sep 2009 | INR | 90 | 92.3 | 89.3 | 90.5 | 90.5 | +1.2 (+1.34%) | 2,450,000 |
| 9 Sep 2009 | INR | 88.4 | 90.3 | 87.05 | 89.3 | 89.3 | +0.8 (+0.90%) | 1,750,000 |
| 8 Sep 2009 | INR | 89.1 | 89.65 | 88.35 | 88.5 | 88.5 | -0.05 (-0.06%) | 931,000 |
| 7 Sep 2009 | INR | 89.95 | 89.95 | 88 | 88.55 | 88.55 | +0.7 (+0.80%) | 1,130,000 |
| 4 Sep 2009 | INR | 87.25 | 88.5 | 86.3 | 87.85 | 87.85 | +1.1 (+1.27%) | 1,480,000 |
| 3 Sep 2009 | INR | 86 | 87.1 | 85.25 | 86.75 | 86.75 | +1.05 (+1.23%) | 1,210,000 |
| 2 Sep 2009 | INR | 84.4 | 86.9 | 83.2 | 85.7 | 85.7 | +0.2 (+0.23%) | 1,040,000 |
| 1 Sep 2009 | INR | 84.5 | 88 | 84.3 | 85.5 | 85.5 | +1.3 (+1.54%) | 2,450,000 |
| 31 Aug 2009 | INR | 82.25 | 84.8 | 81.3 | 84.2 | 84.2 | +1.65 (+2.00%) | 1,360,000 |
| 28 Aug 2009 | INR | 82.25 | 83.3 | 81.5 | 82.55 | 82.55 | +0.35 (+0.43%) | 1,930,000 |
| 27 Aug 2009 | INR | 81.1 | 82.75 | 80.55 | 82.2 | 82.2 | +1.15 (+1.42%) | 1,470,000 |
| 26 Aug 2009 | INR | 81.5 | 82.1 | 80.35 | 81.05 | 81.05 | +0.9 (+1.12%) | 921,900 |
| 25 Aug 2009 | INR | 80.25 | 81.1 | 79.4 | 80.15 | 80.15 | -0.1 (-0.12%) | 487,190 |
| 24 Aug 2009 | INR | 80.9 | 82 | 80.05 | 80.25 | 80.25 | +0.15 (+0.19%) | 1,050,000 |
