| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 136.65 | 142.3 | 136.65 | 138.45 | 138.45 | -3.4 (-2.40%) | 22,972 |
| 1 Oct 2009 | INR | 136.7 | 146.7 | 135.15 | 141.85 | 141.85 | +4.95 (+3.62%) | 72,487 |
| 30 Sep 2009 | INR | 137 | 139.9 | 136 | 136.9 | 136.9 | -0.25 (-0.18%) | 3,825 |
| 29 Sep 2009 | INR | 141.4 | 141.4 | 136.1 | 137.15 | 137.15 | -1.2 (-0.87%) | 14,971 |
| 25 Sep 2009 | INR | 136 | 143 | 135.05 | 138.35 | 138.35 | +0.95 (+0.69%) | 28,636 |
| 24 Sep 2009 | INR | 134.3 | 138.9 | 132.3 | 137.4 | 137.4 | -0.65 (-0.47%) | 33,572 |
| 23 Sep 2009 | INR | 140.35 | 143.5 | 135.05 | 138.05 | 138.05 | -4.2 (-2.95%) | 25,925 |
| 22 Sep 2009 | INR | 145 | 147.4 | 142 | 142.25 | 142.25 | -1.05 (-0.73%) | 50,354 |
| 18 Sep 2009 | INR | 131.9 | 152.8 | 131.9 | 143.3 | 143.3 | +11.25 (+8.52%) | 365,598 |
| 17 Sep 2009 | INR | 127.55 | 136 | 127.55 | 132.05 | 132.05 | +3.2 (+2.48%) | 80,538 |
| 16 Sep 2009 | INR | 128.5 | 130.1 | 127.5 | 128.85 | 128.85 | +0.15 (+0.12%) | 129,747 |
| 15 Sep 2009 | INR | 129 | 130.9 | 127.5 | 128.7 | 128.7 | +0.9 (+0.70%) | 15,532 |
| 14 Sep 2009 | INR | 120 | 130 | 120 | 127.8 | 127.8 | +4.8 (+3.90%) | 69,148 |
| 11 Sep 2009 | INR | 122.5 | 123.5 | 122.1 | 123 | 123 | +1 (+0.82%) | 17,693 |
| 10 Sep 2009 | INR | 122 | 123.2 | 122 | 122 | 122 | 0.0 (0.0%) | 65,942 |
| 9 Sep 2009 | INR | 121.1 | 123 | 121.1 | 122 | 122 | -1.05 (-0.85%) | 16,270 |
| 8 Sep 2009 | INR | 121 | 124.5 | 118.35 | 123.05 | 123.05 | +2.65 (+2.20%) | 99,686 |
| 7 Sep 2009 | INR | 115.75 | 121 | 115.75 | 120.4 | 120.4 | +3.45 (+2.95%) | 17,826 |
| 4 Sep 2009 | INR | 116.75 | 119.9 | 116.25 | 116.95 | 116.95 | +0.2 (+0.17%) | 16,956 |
| 3 Sep 2009 | INR | 118 | 118.5 | 116 | 116.75 | 116.75 | +0.25 (+0.21%) | 9,566 |
| 2 Sep 2009 | INR | 118 | 118.5 | 115.1 | 116.5 | 116.5 | -2.65 (-2.22%) | 22,118 |
| 1 Sep 2009 | INR | 120 | 122.7 | 118 | 119.15 | 119.15 | -0.45 (-0.38%) | 42,968 |
| 31 Aug 2009 | INR | 118.1 | 121.5 | 118.05 | 119.6 | 119.6 | +0.85 (+0.72%) | 36,441 |
| 28 Aug 2009 | INR | 95.7 | 123.5 | 95.7 | 118.75 | 118.75 | +1.75 (+1.50%) | 74,330 |
| 27 Aug 2009 | INR | 118.5 | 118.95 | 116.1 | 117 | 117 | -0.5 (-0.43%) | 8,574 |
| 26 Aug 2009 | INR | 116.05 | 117.8 | 116.05 | 117.5 | 117.5 | +1.35 (+1.16%) | 13,069 |
| 25 Aug 2009 | INR | 116 | 117.45 | 114 | 116.15 | 116.15 | -1.85 (-1.57%) | 12,106 |
| 24 Aug 2009 | INR | 112 | 120 | 111.3 | 118 | 118 | +6.45 (+5.78%) | 68,118 |
| 21 Aug 2009 | INR | 111 | 112.1 | 107.1 | 111.55 | 111.55 | +0.8 (+0.72%) | 11,930 |
| 20 Aug 2009 | INR | 105 | 111.5 | 105 | 110.75 | 110.75 | +0.05 (+0.05%) | 27,073 |
