| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 30,490 |
| 18 Aug 2009 | INR | 1.43 | 1.51 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 32,000 |
| 17 Aug 2009 | INR | 1.49 | 1.58 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 29,181 |
| 14 Aug 2009 | INR | 1.53 | 1.6 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 59,145 |
| 13 Aug 2009 | INR | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | +0.05 (+3.38%) | 44,003 |
| 12 Aug 2009 | INR | 1.45 | 1.52 | 1.4 | 1.48 | 1.48 | +0.01 (+0.68%) | 76,244 |
| 11 Aug 2009 | INR | 1.47 | 1.53 | 1.41 | 1.47 | 1.47 | -0.03 (-2%) | 46,215 |
| 10 Aug 2009 | INR | 1.54 | 1.57 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 53,166 |
| 7 Aug 2009 | INR | 1.52 | 1.6 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 57,309 |
| 6 Aug 2009 | INR | 1.54 | 1.6 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 31,482 |
| 5 Aug 2009 | INR | 1.5 | 1.63 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 59,309 |
| 4 Aug 2009 | INR | 1.55 | 1.58 | 1.51 | 1.56 | 1.56 | -0.04 (-2.50%) | 36,285 |
| 3 Aug 2009 | INR | 1.65 | 1.65 | 1.52 | 1.6 | 1.6 | +0.02 (+1.27%) | 40,148 |
| 31 Jul 2009 | INR | 1.54 | 1.58 | 1.46 | 1.58 | 1.58 | +0.09 (+6.04%) | 110,663 |
| 30 Jul 2009 | INR | 1.61 | 1.61 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 64,395 |
| 29 Jul 2009 | INR | 1.56 | 1.59 | 1.45 | 1.5 | 1.5 | -0.06 (-3.85%) | 64,548 |
| 28 Jul 2009 | INR | 1.59 | 1.6 | 1.52 | 1.56 | 1.56 | -0.03 (-1.89%) | 149,105 |
| 27 Jul 2009 | INR | 1.6 | 1.74 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 115,364 |
| 24 Jul 2009 | INR | 1.68 | 1.76 | 1.67 | 1.67 | 1.67 | -0.09 (-5.11%) | 62,566 |
| 23 Jul 2009 | INR | 1.68 | 1.8 | 1.64 | 1.76 | 1.76 | +0.1 (+6.02%) | 55,881 |
| 22 Jul 2009 | INR | 1.82 | 1.82 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 165,536 |
| 21 Jul 2009 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.08 (+4.82%) | 33,266 |
| 20 Jul 2009 | INR | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | +0.07 (+4.40%) | 62,474 |
| 17 Jul 2009 | INR | 1.58 | 1.59 | 1.52 | 1.59 | 1.59 | +0.07 (+4.61%) | 52,349 |
| 16 Jul 2009 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.07 (+4.83%) | 40,461 |
| 15 Jul 2009 | INR | 1.44 | 1.45 | 1.4 | 1.45 | 1.45 | +0.08 (+5.84%) | 68,337 |
| 14 Jul 2009 | INR | 1.44 | 1.44 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 28,164 |
| 13 Jul 2009 | INR | 1.5 | 1.5 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 52,562 |
| 10 Jul 2009 | INR | 1.4 | 1.45 | 1.36 | 1.45 | 1.45 | +0.05 (+3.57%) | 33,807 |
| 9 Jul 2009 | INR | 1.4 | 1.5 | 1.33 | 1.4 | 1.4 | -0.04 (-2.78%) | 93,263 |
