| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2009 | INR | 1,765 | 1,796 | 1,725.1 | 1,749 | 1,749 | +4 (+0.23%) | 171,970 |
| 7 Oct 2009 | INR | 1,764 | 1,825 | 1,725 | 1,745 | 1,745 | +17.95 (+1.04%) | 303,076 |
| 6 Oct 2009 | INR | 1,750.25 | 1,798 | 1,671.1 | 1,727.05 | 1,727.05 | -15.95 (-0.92%) | 271,331 |
| 5 Oct 2009 | INR | 1,797 | 1,872.4 | 1,702.25 | 1,743 | 1,743 | -88 (-4.81%) | 326,094 |
| 1 Oct 2009 | INR | 1,620 | 1,867 | 1,605 | 1,831 | 1,831 | +220.8 (+13.71%) | 699,872 |
| 30 Sep 2009 | INR | 1,605 | 1,655 | 1,600 | 1,610.2 | 1,610.2 | -0.85 (-0.05%) | 94,433 |
| 29 Sep 2009 | INR | 1,650.1 | 1,658 | 1,602 | 1,611.05 | 1,611.05 | -5.55 (-0.34%) | 106,046 |
| 25 Sep 2009 | INR | 1,594.8 | 1,659.85 | 1,565.15 | 1,616.6 | 1,616.6 | +19.6 (+1.23%) | 298,518 |
| 24 Sep 2009 | INR | 1,490 | 1,610 | 1,485.1 | 1,597 | 1,597 | +76.9 (+5.06%) | 239,422 |
| 23 Sep 2009 | INR | 1,544 | 1,620 | 1,491.6 | 1,520.1 | 1,520.1 | -9.9 (-0.65%) | 440,829 |
| 22 Sep 2009 | INR | 1,355 | 1,588 | 1,342 | 1,530 | 1,530 | +184.95 (+13.75%) | 508,747 |
| 18 Sep 2009 | INR | 1,370 | 1,387.65 | 1,330 | 1,345.05 | 1,345.05 | -32.75 (-2.38%) | 46,316 |
| 17 Sep 2009 | INR | 1,419.8 | 1,427.7 | 1,369 | 1,377.8 | 1,377.8 | -20.25 (-1.45%) | 60,300 |
| 16 Sep 2009 | INR | 1,393.3 | 1,427 | 1,382.15 | 1,398.05 | 1,398.05 | +18.05 (+1.31%) | 92,405 |
| 15 Sep 2009 | INR | 1,321.05 | 1,409 | 1,321.05 | 1,380 | 1,380 | +68 (+5.18%) | 141,093 |
| 14 Sep 2009 | INR | 1,350 | 1,353 | 1,305 | 1,312 | 1,312 | -34.6 (-2.57%) | 57,490 |
| 11 Sep 2009 | INR | 1,379.8 | 1,420 | 1,340 | 1,346.6 | 1,346.6 | -8.4 (-0.62%) | 108,395 |
| 10 Sep 2009 | INR | 1,424 | 1,444 | 1,345 | 1,355 | 1,355 | -50.4 (-3.59%) | 155,129 |
| 9 Sep 2009 | INR | 1,344.8 | 1,467.8 | 1,315.1 | 1,405.4 | 1,405.4 | +74.3 (+5.58%) | 616,783 |
| 8 Sep 2009 | INR | 1,129 | 1,331.1 | 1,125.8 | 1,331.1 | 1,331.1 | +211.4 (+18.88%) | 474,274 |
| 7 Sep 2009 | INR | 1,054 | 1,133 | 1,042 | 1,119.7 | 1,119.7 | +79.7 (+7.66%) | 80,004 |
| 4 Sep 2009 | INR | 1,040 | 1,047.9 | 1,005 | 1,040 | 1,040 | +7.05 (+0.68%) | 22,380 |
| 3 Sep 2009 | INR | 1,059 | 1,074.4 | 1,005 | 1,032.95 | 1,032.95 | -14.9 (-1.42%) | 15,755 |
| 2 Sep 2009 | INR | 1,050 | 1,069.4 | 1,035 | 1,047.85 | 1,047.85 | -15.85 (-1.49%) | 22,957 |
| 1 Sep 2009 | INR | 1,134.4 | 1,147 | 1,050 | 1,063.7 | 1,063.7 | -64.9 (-5.75%) | 48,525 |
| 31 Aug 2009 | INR | 1,105 | 1,145 | 1,105 | 1,128.6 | 1,128.6 | -7.4 (-0.65%) | 42,817 |
| 28 Aug 2009 | INR | 1,130 | 1,163.5 | 1,106 | 1,136 | 1,136 | +14 (+1.25%) | 86,812 |
| 27 Aug 2009 | INR | 1,070 | 1,139.4 | 1,070 | 1,122 | 1,122 | +52.2 (+4.88%) | 127,445 |
| 26 Aug 2009 | INR | 1,060.1 | 1,119.8 | 1,055.05 | 1,069.8 | 1,069.8 | +13.45 (+1.27%) | 89,035 |
| 25 Aug 2009 | INR | 1,087.35 | 1,087.35 | 1,055 | 1,056.35 | 1,056.35 | -18.65 (-1.73%) | 41,170 |
