| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 103 | 105 | 102 | 102.4 | 102.4 | -1.2 (-1.16%) | 29,687 |
| 1 Oct 2009 | INR | 107.2 | 107.25 | 103.1 | 103.6 | 103.6 | -1.8 (-1.71%) | 27,478 |
| 30 Sep 2009 | INR | 105 | 107 | 104.5 | 105.4 | 105.4 | +0.55 (+0.52%) | 125,542 |
| 29 Sep 2009 | INR | 106.2 | 110.75 | 104 | 104.85 | 104.85 | -1.35 (-1.27%) | 443,204 |
| 25 Sep 2009 | INR | 107.85 | 108.9 | 104.5 | 106.2 | 106.2 | -0.6 (-0.56%) | 75,112 |
| 24 Sep 2009 | INR | 105 | 109.9 | 103 | 106.8 | 106.8 | +2.3 (+2.20%) | 122,194 |
| 23 Sep 2009 | INR | 102 | 118 | 101.5 | 104.5 | 104.5 | +2.35 (+2.30%) | 435,440 |
| 22 Sep 2009 | INR | 101 | 104 | 101 | 102.15 | 102.15 | +0.65 (+0.64%) | 8,452 |
| 18 Sep 2009 | INR | 103.6 | 104 | 101.5 | 101.5 | 101.5 | -1.5 (-1.46%) | 8,410 |
| 17 Sep 2009 | INR | 104 | 106 | 102 | 103 | 103 | +0.15 (+0.15%) | 34,058 |
| 16 Sep 2009 | INR | 104.1 | 107 | 102.5 | 102.85 | 102.85 | -0.7 (-0.68%) | 28,814 |
| 15 Sep 2009 | INR | 107 | 107.9 | 103.1 | 103.55 | 103.55 | -1.7 (-1.62%) | 113,095 |
| 14 Sep 2009 | INR | 111.05 | 111.05 | 101.15 | 105.25 | 105.25 | +1.2 (+1.15%) | 22,257 |
| 11 Sep 2009 | INR | 106.05 | 108.5 | 102.5 | 104.05 | 104.05 | -1.95 (-1.84%) | 57,669 |
| 10 Sep 2009 | INR | 103 | 110.4 | 102.55 | 106 | 106 | +3.7 (+3.62%) | 88,794 |
| 9 Sep 2009 | INR | 102 | 103.15 | 100.8 | 102.3 | 102.3 | +1.3 (+1.29%) | 556,901 |
| 8 Sep 2009 | INR | 102 | 103 | 100.5 | 101 | 101 | -0.8 (-0.79%) | 25,357 |
| 7 Sep 2009 | INR | 100.95 | 104.6 | 100.95 | 101.8 | 101.8 | +1 (+0.99%) | 23,936 |
| 4 Sep 2009 | INR | 102 | 105.35 | 99.8 | 100.8 | 100.8 | +0.9 (+0.90%) | 82,338 |
| 3 Sep 2009 | INR | 97.8 | 102.5 | 97 | 99.9 | 99.9 | +3.85 (+4.01%) | 99,955 |
| 2 Sep 2009 | INR | 106.1 | 106.95 | 94.5 | 96.05 | 96.05 | -9.2 (-8.74%) | 99,343 |
| 1 Sep 2009 | INR | 103 | 108.8 | 98 | 105.25 | 105.25 | -0.55 (-0.52%) | 77,949 |
| 31 Aug 2009 | INR | 101.2 | 107.55 | 101.2 | 105.8 | 105.8 | -1.2 (-1.12%) | 37,663 |
| 28 Aug 2009 | INR | 108.9 | 109.8 | 104.55 | 107 | 107 | +0.35 (+0.33%) | 25,755 |
| 27 Aug 2009 | INR | 105.25 | 111 | 104 | 106.65 | 106.65 | +1.4 (+1.33%) | 92,057 |
| 26 Aug 2009 | INR | 104.2 | 111.95 | 101.05 | 105.25 | 105.25 | +2.9 (+2.83%) | 197,467 |
| 25 Aug 2009 | INR | 103 | 104.5 | 99.55 | 102.35 | 102.35 | +1.45 (+1.44%) | 24,711 |
| 24 Aug 2009 | INR | 95.05 | 105.9 | 95.05 | 100.9 | 100.9 | +5 (+5.21%) | 86,646 |
| 21 Aug 2009 | INR | 92.2 | 96.4 | 92.2 | 95.9 | 95.9 | +2.9 (+3.12%) | 12,702 |
| 20 Aug 2009 | INR | 94 | 96 | 93 | 93 | 93 | -0.1 (-0.11%) | 10,511 |
