| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 93.99 | 94.45 | 92.1 | 92.6 | 92.6 | -0.5 (-0.54%) | 46,730 |
| 1 Oct 2009 | INR | 93.2 | 94.59 | 93 | 93.1 | 93.1 | +0.09 (+0.10%) | 29,192 |
| 30 Sep 2009 | INR | 93 | 94.5 | 92.71 | 93.01 | 93.01 | -0.02 (-0.02%) | 8,541 |
| 29 Sep 2009 | INR | 92.81 | 93.9 | 89.25 | 93.03 | 93.03 | +0.68 (+0.74%) | 5,615 |
| 25 Sep 2009 | INR | 92.3 | 93.2 | 91.87 | 92.35 | 92.35 | -0.15 (-0.16%) | 2,097 |
| 24 Sep 2009 | INR | 90 | 93.45 | 87.25 | 92.5 | 92.5 | +1.51 (+1.66%) | 51,767 |
| 23 Sep 2009 | INR | 92.8 | 92.98 | 90.5 | 90.99 | 90.99 | -0.46 (-0.50%) | 6,587 |
| 22 Sep 2009 | INR | 91.5 | 93 | 91.45 | 91.45 | 91.45 | +0.25 (+0.27%) | 17,313 |
| 18 Sep 2009 | INR | 90.35 | 91.95 | 89 | 91.2 | 91.2 | -0.2 (-0.22%) | 21,983 |
| 17 Sep 2009 | INR | 91.2 | 92 | 89.5 | 91.4 | 91.4 | +1.4 (+1.56%) | 44,978 |
| 16 Sep 2009 | INR | 91.2 | 91.2 | 88.2 | 90 | 90 | +0.95 (+1.07%) | 7,398 |
| 15 Sep 2009 | INR | 87.22 | 89.4 | 87.22 | 89.05 | 89.05 | +1.67 (+1.91%) | 16,396 |
| 14 Sep 2009 | INR | 86.7 | 87.7 | 86 | 87.38 | 87.38 | -0.12 (-0.14%) | 5,225 |
| 11 Sep 2009 | INR | 88 | 88.5 | 86.55 | 87.5 | 87.5 | -0.4 (-0.46%) | 49,140 |
| 10 Sep 2009 | INR | 89 | 89 | 87.5 | 87.9 | 87.9 | -0.1 (-0.11%) | 34,193 |
| 9 Sep 2009 | INR | 87.5 | 88.1 | 87 | 88 | 88 | -0.15 (-0.17%) | 55,969 |
| 8 Sep 2009 | INR | 87.89 | 88.45 | 86.4 | 88.15 | 88.15 | +1.35 (+1.56%) | 68,091 |
| 7 Sep 2009 | INR | 86 | 87.6 | 85.92 | 86.8 | 86.8 | +2.17 (+2.56%) | 11,436 |
| 4 Sep 2009 | INR | 85.38 | 85.7 | 83.6 | 84.63 | 84.63 | -0.41 (-0.48%) | 3,682 |
| 3 Sep 2009 | INR | 85.5 | 85.5 | 83.5 | 85.04 | 85.04 | +0.34 (+0.40%) | 67,752 |
| 2 Sep 2009 | INR | 84.1 | 85.54 | 84 | 84.7 | 84.7 | +0.15 (+0.18%) | 3,376 |
| 1 Sep 2009 | INR | 86.9 | 87.3 | 84.5 | 84.55 | 84.55 | -1.45 (-1.69%) | 116,289 |
| 31 Aug 2009 | INR | 85.5 | 86.4 | 85.02 | 86 | 86 | -1.5 (-1.71%) | 57,146 |
| 28 Aug 2009 | INR | 85.98 | 87.5 | 84.87 | 87.5 | 87.5 | +1.9 (+2.22%) | 112,360 |
| 27 Aug 2009 | INR | 86 | 86 | 85.02 | 85.6 | 85.6 | -0.4 (-0.47%) | 23,810 |
| 26 Aug 2009 | INR | 85.4 | 86 | 84.8 | 86 | 86 | +1.5 (+1.78%) | 30,595 |
| 25 Aug 2009 | INR | 84.6 | 85.5 | 83.25 | 84.5 | 84.5 | +0.35 (+0.42%) | 41,748 |
| 24 Aug 2009 | INR | 82.75 | 86 | 82.72 | 84.15 | 84.15 | +0.85 (+1.02%) | 89,160 |
| 21 Aug 2009 | INR | 83 | 83.35 | 81.71 | 83.3 | 83.3 | +0.7 (+0.85%) | 35,581 |
| 20 Aug 2009 | INR | 82.85 | 84 | 81.58 | 82.6 | 82.6 | +1.1 (+1.35%) | 34,534 |
