| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 125.15 | 126.95 | 120.45 | 121.15 | 121.15 | -4 (-3.20%) | 95,855 |
| 1 Oct 2009 | INR | 126.05 | 129.7 | 124.3 | 125.15 | 125.15 | -0.6 (-0.48%) | 296,592 |
| 30 Sep 2009 | INR | 123.25 | 131.35 | 122.15 | 125.75 | 125.75 | +3.55 (+2.91%) | 542,731 |
| 29 Sep 2009 | INR | 124.1 | 124.1 | 120.15 | 122.2 | 122.2 | +3.15 (+2.65%) | 85,432 |
| 25 Sep 2009 | INR | 117.7 | 122.4 | 116.55 | 119.05 | 119.05 | +1.15 (+0.98%) | 109,178 |
| 24 Sep 2009 | INR | 117 | 118.95 | 115.8 | 117.9 | 117.9 | -0.95 (-0.80%) | 81,777 |
| 23 Sep 2009 | INR | 123.1 | 124.05 | 117.55 | 118.85 | 118.85 | -3.1 (-2.54%) | 117,957 |
| 22 Sep 2009 | INR | 123.7 | 125.7 | 120.2 | 121.95 | 121.95 | -0.8 (-0.65%) | 267,370 |
| 18 Sep 2009 | INR | 118.7 | 127 | 115.6 | 122.75 | 122.75 | +4.9 (+4.16%) | 480,046 |
| 17 Sep 2009 | INR | 120.95 | 121.3 | 117.2 | 117.85 | 117.85 | -1.85 (-1.55%) | 84,492 |
| 16 Sep 2009 | INR | 119.95 | 121.5 | 118.9 | 119.7 | 119.7 | +1.65 (+1.40%) | 94,736 |
| 15 Sep 2009 | INR | 118 | 119.45 | 116.55 | 118.05 | 118.05 | +1.05 (+0.90%) | 72,896 |
| 14 Sep 2009 | INR | 117 | 118.4 | 115 | 117 | 117 | -2.2 (-1.85%) | 57,720 |
| 11 Sep 2009 | INR | 120.7 | 121.5 | 118.2 | 119.2 | 119.2 | +0.3 (+0.25%) | 125,473 |
| 10 Sep 2009 | INR | 121 | 124.4 | 118 | 118.9 | 118.9 | -1.05 (-0.88%) | 197,249 |
| 9 Sep 2009 | INR | 121.9 | 124 | 119.2 | 119.95 | 119.95 | +0.1 (+0.08%) | 177,584 |
| 8 Sep 2009 | INR | 126.7 | 127.85 | 119.15 | 119.85 | 119.85 | -5.65 (-4.50%) | 340,517 |
| 7 Sep 2009 | INR | 116.4 | 125.55 | 116.3 | 125.5 | 125.5 | +11.35 (+9.94%) | 852,153 |
| 4 Sep 2009 | INR | 116.9 | 116.9 | 112.1 | 114.15 | 114.15 | -1.4 (-1.21%) | 134,207 |
| 3 Sep 2009 | INR | 118.3 | 118.7 | 114 | 115.55 | 115.55 | -0.8 (-0.69%) | 140,824 |
| 2 Sep 2009 | INR | 116.3 | 119.45 | 115.6 | 116.35 | 116.35 | -3.35 (-2.80%) | 128,107 |
| 1 Sep 2009 | INR | 126 | 127.3 | 118 | 119.7 | 119.7 | -4 (-3.23%) | 279,664 |
| 31 Aug 2009 | INR | 120.2 | 127.5 | 118 | 123.7 | 123.7 | -2.2 (-1.75%) | 264,888 |
| 28 Aug 2009 | INR | 125.95 | 129.4 | 125.25 | 125.9 | 125.9 | +0.55 (+0.44%) | 390,174 |
| 27 Aug 2009 | INR | 125 | 130.45 | 121.45 | 125.35 | 125.35 | -0.8 (-0.63%) | 641,503 |
| 26 Aug 2009 | INR | 132 | 132 | 125.3 | 126.15 | 126.15 | -3.95 (-3.04%) | 508,521 |
| 25 Aug 2009 | INR | 125 | 136.5 | 125 | 130.1 | 130.1 | +1.85 (+1.44%) | 1,502,187 |
| 24 Aug 2009 | INR | 125 | 131.85 | 123.45 | 128.25 | 128.25 | +6.8 (+5.60%) | 1,882,838 |
| 21 Aug 2009 | INR | 113.65 | 131.85 | 111.25 | 121.45 | 121.45 | +10.55 (+9.51%) | 4,845,946 |
| 20 Aug 2009 | INR | 99.8 | 110.9 | 95.2 | 110.9 | 110.9 | +18.45 (+19.96%) | 1,418,529 |
