| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2009 | INR | 84.4 | 84.5 | 83.5 | 84.15 | 84.15 | +1 (+1.20%) | 367,337 |
| 14 Sep 2009 | INR | 82.35 | 84.5 | 82.05 | 83.15 | 83.15 | +0.55 (+0.67%) | 343,860 |
| 11 Sep 2009 | INR | 84.8 | 85 | 82.1 | 82.6 | 82.6 | -1.6 (-1.90%) | 269,621 |
| 10 Sep 2009 | INR | 85.25 | 86.2 | 82 | 84.2 | 84.2 | -0.6 (-0.71%) | 468,044 |
| 9 Sep 2009 | INR | 85.5 | 85.9 | 84.2 | 84.8 | 84.8 | -0.7 (-0.82%) | 312,203 |
| 8 Sep 2009 | INR | 87.5 | 87.95 | 84.9 | 85.5 | 85.5 | -1.5 (-1.72%) | 351,730 |
| 7 Sep 2009 | INR | 88.25 | 88.5 | 86.15 | 87 | 87 | -0.35 (-0.40%) | 626,506 |
| 4 Sep 2009 | INR | 86.4 | 87.95 | 86.25 | 87.35 | 87.35 | +1.75 (+2.04%) | 890,578 |
| 3 Sep 2009 | INR | 85.65 | 87.7 | 84.8 | 85.6 | 85.6 | +1.15 (+1.36%) | 1,084,407 |
| 2 Sep 2009 | INR | 82 | 85.4 | 81.2 | 84.45 | 84.45 | +1.5 (+1.81%) | 795,788 |
| 1 Sep 2009 | INR | 86 | 86.5 | 82.1 | 82.95 | 82.95 | -2.2 (-2.58%) | 514,587 |
| 31 Aug 2009 | INR | 85 | 86.8 | 83.15 | 85.15 | 85.15 | -0.65 (-0.76%) | 840,494 |
| 28 Aug 2009 | INR | 87.9 | 88.25 | 85.15 | 85.8 | 85.8 | -1.55 (-1.77%) | 645,364 |
| 27 Aug 2009 | INR | 87.7 | 89.5 | 86.1 | 87.35 | 87.35 | -1.3 (-1.47%) | 773,449 |
| 26 Aug 2009 | INR | 88.9 | 91.35 | 88.1 | 88.65 | 88.65 | +1.05 (+1.20%) | 1,984,404 |
| 25 Aug 2009 | INR | 85.1 | 88.4 | 84 | 87.6 | 87.6 | +2.45 (+2.88%) | 1,986,208 |
| 24 Aug 2009 | INR | 84.9 | 86.7 | 84.4 | 85.15 | 85.15 | +1.85 (+2.22%) | 1,063,412 |
| 21 Aug 2009 | INR | 84.7 | 87.4 | 82.3 | 83.3 | 83.3 | -1.4 (-1.65%) | 3,277,300 |
| 20 Aug 2009 | INR | 79.9 | 85.9 | 79 | 84.7 | 84.7 | +6.55 (+8.38%) | 5,745,863 |
| 19 Aug 2009 | INR | 75.9 | 80.75 | 73.7 | 78.15 | 78.15 | +3.7 (+4.97%) | 4,353,794 |
| 18 Aug 2009 | INR | 70.7 | 75.3 | 70.5 | 74.45 | 74.45 | +4.2 (+5.98%) | 1,017,311 |
| 17 Aug 2009 | INR | 71.5 | 74.5 | 68 | 70.25 | 70.25 | -0.7 (-0.99%) | 1,021,120 |
| 14 Aug 2009 | INR | 70.4 | 72.8 | 69.9 | 70.95 | 70.95 | +1.3 (+1.87%) | 698,604 |
| 13 Aug 2009 | INR | 67 | 70.5 | 67 | 69.65 | 69.65 | +3.75 (+5.69%) | 820,353 |
| 12 Aug 2009 | INR | 65.8 | 67.1 | 63.65 | 65.9 | 65.9 | +0.1 (+0.15%) | 695,767 |
| 11 Aug 2009 | INR | 66 | 68.5 | 65.1 | 65.8 | 65.8 | -0.1 (-0.15%) | 646,666 |
| 10 Aug 2009 | INR | 74 | 74 | 65.3 | 65.9 | 65.9 | -6.1 (-8.47%) | 1,036,783 |
| 7 Aug 2009 | INR | 74.2 | 75.45 | 71 | 72 | 72 | -3.4 (-4.51%) | 395,892 |
| 6 Aug 2009 | INR | 79.35 | 79.7 | 74.7 | 75.4 | 75.4 | -3.95 (-4.98%) | 791,353 |
| 5 Aug 2009 | INR | 77.5 | 80 | 77.2 | 79.35 | 79.35 | +2.45 (+3.19%) | 1,175,121 |
