| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 156.25 | 163 | 152.35 | 154.45 | 15.445 | -7.95 (-4.90%) | 21,969 |
| 1 Oct 2009 | INR | 164.3 | 169.25 | 160.65 | 162.4 | 16.24 | -0.6 (-0.37%) | 20,131 |
| 30 Sep 2009 | INR | 161 | 163 | 160.05 | 163 | 16.3 | +2.3 (+1.43%) | 6,373 |
| 29 Sep 2009 | INR | 160 | 163 | 160 | 160.7 | 16.07 | +2.85 (+1.81%) | 7,798 |
| 25 Sep 2009 | INR | 155 | 162 | 155 | 157.85 | 15.785 | -0.25 (-0.16%) | 6,496 |
| 24 Sep 2009 | INR | 159.95 | 159.95 | 155.4 | 158.1 | 15.81 | -1.3 (-0.82%) | 4,732 |
| 23 Sep 2009 | INR | 162.3 | 165 | 156.2 | 159.4 | 15.94 | -5.8 (-3.51%) | 13,631 |
| 22 Sep 2009 | INR | 159.1 | 166.9 | 159.05 | 165.2 | 16.52 | +3.4 (+2.10%) | 9,478 |
| 18 Sep 2009 | INR | 165 | 167.5 | 160.85 | 161.8 | 16.18 | -1.6 (-0.98%) | 8,816 |
| 17 Sep 2009 | INR | 172.1 | 175 | 162 | 163.4 | 16.34 | -8.6 (-5%) | 20,398 |
| 16 Sep 2009 | INR | 163.5 | 174.8 | 162 | 172 | 17.2 | +10.75 (+6.67%) | 108,177 |
| 15 Sep 2009 | INR | 165 | 166.45 | 160.55 | 161.25 | 16.125 | -2.75 (-1.68%) | 23,662 |
| 14 Sep 2009 | INR | 154.4 | 165 | 154.4 | 164 | 16.4 | +7.85 (+5.03%) | 33,702 |
| 11 Sep 2009 | INR | 159.2 | 159.2 | 154.1 | 156.15 | 15.615 | +0.75 (+0.48%) | 14,805 |
| 10 Sep 2009 | INR | 154.2 | 169 | 152 | 155.4 | 15.54 | +5 (+3.32%) | 37,159 |
| 9 Sep 2009 | INR | 162 | 162 | 148.1 | 150.4 | 15.04 | -7.6 (-4.81%) | 29,281 |
| 8 Sep 2009 | INR | 167.3 | 169.95 | 157 | 158 | 15.8 | -8.5 (-5.11%) | 19,370 |
| 7 Sep 2009 | INR | 166.3 | 171.7 | 165.65 | 166.5 | 16.65 | +2.4 (+1.46%) | 22,215 |
| 4 Sep 2009 | INR | 158.5 | 168.7 | 158.5 | 164.1 | 16.41 | +5.65 (+3.57%) | 49,594 |
| 3 Sep 2009 | INR | 150.85 | 162.35 | 150.85 | 158.45 | 15.845 | +8.45 (+5.63%) | 59,627 |
| 2 Sep 2009 | INR | 149 | 157.95 | 145.6 | 150 | 15 | +0.6 (+0.40%) | 60,050 |
| 1 Sep 2009 | INR | 153.5 | 159.5 | 148.1 | 149.4 | 14.94 | -3.2 (-2.10%) | 45,600 |
| 31 Aug 2009 | INR | 144 | 155 | 143.9 | 152.6 | 15.26 | +8.15 (+5.64%) | 48,041 |
| 28 Aug 2009 | INR | 142.9 | 146.5 | 139 | 144.45 | 14.445 | +3.45 (+2.45%) | 13,529 |
| 27 Aug 2009 | INR | 138.05 | 142.8 | 138.05 | 141 | 14.1 | -0.25 (-0.18%) | 9,183 |
| 26 Aug 2009 | INR | 142.45 | 142.5 | 139 | 141.25 | 14.125 | +1.45 (+1.04%) | 14,075 |
| 25 Aug 2009 | INR | 138 | 141 | 136.7 | 139.8 | 13.98 | +1.7 (+1.23%) | 10,102 |
| 24 Aug 2009 | INR | 139 | 140 | 135.3 | 138.1 | 13.81 | +3.95 (+2.94%) | 8,730 |
| 21 Aug 2009 | INR | 133.1 | 134.9 | 132.9 | 134.15 | 13.415 | -0.3 (-0.22%) | 6,669 |
| 20 Aug 2009 | INR | 134.9 | 136.8 | 134 | 134.45 | 13.445 | -0.65 (-0.48%) | 3,557 |
