| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 106.5 | 107.3 | 104.05 | 104.35 | 104.35 | -2.4 (-2.25%) | 88,946 |
| 1 Oct 2009 | INR | 109.9 | 110.6 | 106.45 | 106.75 | 106.75 | -2.7 (-2.47%) | 139,837 |
| 30 Sep 2009 | INR | 106.8 | 111.95 | 106.05 | 109.45 | 109.45 | +3.35 (+3.16%) | 450,329 |
| 29 Sep 2009 | INR | 107.3 | 108.4 | 105.8 | 106.1 | 106.1 | +0.5 (+0.47%) | 67,159 |
| 25 Sep 2009 | INR | 106.8 | 108.2 | 105.25 | 105.6 | 105.6 | -1.2 (-1.12%) | 88,700 |
| 24 Sep 2009 | INR | 104.2 | 107.6 | 102 | 106.8 | 106.8 | +2.1 (+2.01%) | 153,401 |
| 23 Sep 2009 | INR | 107.1 | 107.2 | 104.05 | 104.7 | 104.7 | -1.55 (-1.46%) | 72,831 |
| 22 Sep 2009 | INR | 108.8 | 108.8 | 105.7 | 106.25 | 106.25 | -1.3 (-1.21%) | 105,949 |
| 18 Sep 2009 | INR | 108 | 108.7 | 105.85 | 107.55 | 107.55 | +0.05 (+0.05%) | 723,046 |
| 17 Sep 2009 | INR | 109.9 | 110.4 | 106.6 | 107.5 | 107.5 | -1.25 (-1.15%) | 154,539 |
| 16 Sep 2009 | INR | 111 | 111 | 105.25 | 108.75 | 108.75 | +3.2 (+3.03%) | 353,535 |
| 15 Sep 2009 | INR | 105.75 | 107.4 | 104.6 | 105.55 | 105.55 | -0.2 (-0.19%) | 225,069 |
| 14 Sep 2009 | INR | 106.05 | 107.5 | 104.15 | 105.75 | 105.75 | -0.3 (-0.28%) | 121,202 |
| 11 Sep 2009 | INR | 108.9 | 108.95 | 104.7 | 106.05 | 106.05 | -1.3 (-1.21%) | 119,644 |
| 10 Sep 2009 | INR | 112.4 | 112.4 | 106 | 107.35 | 107.35 | -2.8 (-2.54%) | 239,561 |
| 9 Sep 2009 | INR | 113 | 113.7 | 109.5 | 110.15 | 110.15 | -2.35 (-2.09%) | 77,544 |
| 8 Sep 2009 | INR | 113.8 | 116.5 | 112.15 | 112.5 | 112.5 | -0.3 (-0.27%) | 236,922 |
| 7 Sep 2009 | INR | 113 | 113.9 | 111.3 | 112.8 | 112.8 | +1.15 (+1.03%) | 124,563 |
| 4 Sep 2009 | INR | 113 | 113.7 | 109.75 | 111.65 | 111.65 | -1 (-0.89%) | 108,138 |
| 3 Sep 2009 | INR | 113.5 | 115.2 | 112.1 | 112.65 | 112.65 | -0.5 (-0.44%) | 243,653 |
| 2 Sep 2009 | INR | 111.9 | 115.9 | 111.9 | 113.15 | 113.15 | +0.7 (+0.62%) | 366,708 |
| 1 Sep 2009 | INR | 113.5 | 115 | 110 | 112.45 | 112.45 | -0.05 (-0.04%) | 332,729 |
| 31 Aug 2009 | INR | 107.5 | 113.4 | 106 | 112.5 | 112.5 | +3.4 (+3.12%) | 353,779 |
| 28 Aug 2009 | INR | 110.25 | 111.9 | 108.35 | 109.1 | 109.1 | -0.45 (-0.41%) | 123,498 |
| 27 Aug 2009 | INR | 107 | 110.7 | 106.7 | 109.55 | 109.55 | +2.2 (+2.05%) | 184,840 |
| 26 Aug 2009 | INR | 107 | 109.6 | 105.3 | 107.35 | 107.35 | +1.35 (+1.27%) | 159,705 |
| 25 Aug 2009 | INR | 105.85 | 108.05 | 104.5 | 106 | 106 | -2 (-1.85%) | 126,245 |
| 24 Aug 2009 | INR | 108.7 | 109.6 | 107.55 | 108 | 108 | +0.8 (+0.75%) | 119,097 |
| 21 Aug 2009 | INR | 105 | 108.7 | 105 | 107.2 | 107.2 | -1.35 (-1.24%) | 104,766 |
| 20 Aug 2009 | INR | 108.9 | 109.95 | 107.65 | 108.55 | 108.55 | +1.65 (+1.54%) | 212,157 |
