| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 165 | 166.8 | 162.6 | 163.15 | 163.15 | -3.55 (-2.13%) | 787,693 |
| 1 Oct 2009 | INR | 167.75 | 169.8 | 166.15 | 166.7 | 166.7 | -1.05 (-0.63%) | 906,644 |
| 30 Sep 2009 | INR | 168 | 169.5 | 167.1 | 167.75 | 167.75 | +0.55 (+0.33%) | 791,967 |
| 29 Sep 2009 | INR | 169.8 | 170.5 | 166.6 | 167.2 | 167.2 | +1.2 (+0.72%) | 1,432,593 |
| 25 Sep 2009 | INR | 165.4 | 168.5 | 164.55 | 166 | 166 | -0.25 (-0.15%) | 1,101,510 |
| 24 Sep 2009 | INR | 167.3 | 168.3 | 165 | 166.25 | 166.25 | -1.05 (-0.63%) | 1,261,804 |
| 23 Sep 2009 | INR | 172.95 | 172.95 | 166.8 | 167.3 | 167.3 | -4.9 (-2.85%) | 1,289,540 |
| 22 Sep 2009 | INR | 173.4 | 175 | 170.15 | 172.2 | 172.2 | 0.0 (0.0%) | 2,758,857 |
| 18 Sep 2009 | INR | 166.8 | 173.5 | 163.15 | 172.2 | 172.2 | +8.25 (+5.03%) | 4,081,911 |
| 17 Sep 2009 | INR | 165.8 | 166 | 163.25 | 163.95 | 163.95 | +0.05 (+0.03%) | 962,583 |
| 16 Sep 2009 | INR | 164.9 | 165.4 | 163.6 | 163.9 | 163.9 | +0.35 (+0.21%) | 744,779 |
| 15 Sep 2009 | INR | 163.3 | 164.7 | 162.6 | 163.55 | 163.55 | +0.85 (+0.52%) | 618,105 |
| 14 Sep 2009 | INR | 161.5 | 164.25 | 161.05 | 162.7 | 162.7 | -0.2 (-0.12%) | 723,048 |
| 11 Sep 2009 | INR | 166 | 166.55 | 161.75 | 162.9 | 162.9 | -1.85 (-1.12%) | 720,946 |
| 10 Sep 2009 | INR | 167.7 | 167.7 | 164.1 | 164.75 | 164.75 | +0.45 (+0.27%) | 1,437,004 |
| 9 Sep 2009 | INR | 165 | 165.5 | 162.5 | 164.3 | 164.3 | -0.55 (-0.33%) | 708,348 |
| 8 Sep 2009 | INR | 166.5 | 168.65 | 163.85 | 164.85 | 164.85 | -0.2 (-0.12%) | 1,613,214 |
| 7 Sep 2009 | INR | 163.7 | 166 | 163 | 165.05 | 165.05 | +3 (+1.85%) | 1,181,683 |
| 4 Sep 2009 | INR | 162.25 | 163.5 | 159.75 | 162.05 | 162.05 | +1.45 (+0.90%) | 885,038 |
| 3 Sep 2009 | INR | 162 | 162.6 | 160 | 160.6 | 160.6 | +0.3 (+0.19%) | 764,766 |
| 2 Sep 2009 | INR | 158.95 | 162 | 158 | 160.3 | 160.3 | +1.15 (+0.72%) | 1,205,836 |
| 1 Sep 2009 | INR | 162.4 | 163.75 | 158.4 | 159.15 | 159.15 | -2.25 (-1.39%) | 1,029,327 |
| 31 Aug 2009 | INR | 158.5 | 163.2 | 158.5 | 161.4 | 161.4 | +0.25 (+0.16%) | 1,055,741 |
| 28 Aug 2009 | INR | 161.4 | 162.2 | 158.7 | 161.15 | 161.15 | +0.8 (+0.50%) | 1,177,336 |
| 27 Aug 2009 | INR | 163.1 | 164.65 | 159.55 | 160.35 | 160.35 | -3.65 (-2.23%) | 1,105,115 |
| 26 Aug 2009 | INR | 162.5 | 164.7 | 162 | 164 | 164 | +2.8 (+1.74%) | 1,391,145 |
| 25 Aug 2009 | INR | 157 | 162.5 | 156.9 | 161.2 | 161.2 | +2.65 (+1.67%) | 1,372,411 |
| 24 Aug 2009 | INR | 160 | 160 | 157.7 | 158.55 | 158.55 | +2.15 (+1.37%) | 677,395 |
| 21 Aug 2009 | INR | 156 | 157.5 | 153.8 | 156.4 | 156.4 | -0.15 (-0.10%) | 831,990 |
| 20 Aug 2009 | INR | 157.85 | 159 | 156 | 156.55 | 156.55 | +0.75 (+0.48%) | 644,423 |
