| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 109.35 | 110 | 107.8 | 108.05 | 108.05 | -1.9 (-1.73%) | 102,285 |
| 1 Oct 2009 | INR | 112 | 112 | 109.55 | 109.95 | 109.95 | -1.1 (-0.99%) | 91,884 |
| 30 Sep 2009 | INR | 112.5 | 112.5 | 110.65 | 111.05 | 111.05 | -0.6 (-0.54%) | 128,070 |
| 29 Sep 2009 | INR | 112.9 | 113 | 111.2 | 111.65 | 111.65 | +0.05 (+0.04%) | 112,774 |
| 25 Sep 2009 | INR | 111 | 113.7 | 109.6 | 111.6 | 111.6 | +0.65 (+0.59%) | 201,668 |
| 24 Sep 2009 | INR | 111.15 | 114 | 108.95 | 110.95 | 110.95 | +2 (+1.84%) | 456,405 |
| 23 Sep 2009 | INR | 111 | 111.7 | 108.4 | 108.95 | 108.95 | -1.45 (-1.31%) | 84,915 |
| 22 Sep 2009 | INR | 112 | 112.2 | 110.1 | 110.4 | 110.4 | -0.7 (-0.63%) | 71,181 |
| 18 Sep 2009 | INR | 109.5 | 112.3 | 109.25 | 111.1 | 111.1 | +1.2 (+1.09%) | 124,626 |
| 17 Sep 2009 | INR | 111.5 | 112.9 | 109.2 | 109.9 | 109.9 | -1.3 (-1.17%) | 117,073 |
| 16 Sep 2009 | INR | 112.4 | 113.9 | 111 | 111.2 | 111.2 | -1.2 (-1.07%) | 129,364 |
| 15 Sep 2009 | INR | 114.9 | 114.95 | 112 | 112.4 | 112.4 | -1.35 (-1.19%) | 110,421 |
| 14 Sep 2009 | INR | 110.3 | 114.4 | 108 | 113.75 | 113.75 | +2.6 (+2.34%) | 228,498 |
| 11 Sep 2009 | INR | 112.8 | 112.8 | 110.1 | 111.15 | 111.15 | -0.2 (-0.18%) | 157,540 |
| 10 Sep 2009 | INR | 114.75 | 115.3 | 111 | 111.35 | 111.35 | -2.25 (-1.98%) | 218,168 |
| 9 Sep 2009 | INR | 111.25 | 114.8 | 111.25 | 113.6 | 113.6 | +2.65 (+2.39%) | 407,868 |
| 8 Sep 2009 | INR | 111 | 112 | 110.25 | 110.95 | 110.95 | +0.1 (+0.09%) | 176,401 |
| 7 Sep 2009 | INR | 111.3 | 112.6 | 110.15 | 110.85 | 110.85 | +0.85 (+0.77%) | 205,320 |
| 4 Sep 2009 | INR | 110.9 | 112.4 | 108.95 | 110 | 110 | -0.65 (-0.59%) | 218,874 |
| 3 Sep 2009 | INR | 112 | 112.55 | 110.1 | 110.65 | 110.65 | -0.25 (-0.23%) | 107,534 |
| 2 Sep 2009 | INR | 111 | 113 | 110.3 | 110.9 | 110.9 | -0.95 (-0.85%) | 152,402 |
| 1 Sep 2009 | INR | 112 | 115 | 111 | 111.85 | 111.85 | +0.3 (+0.27%) | 348,647 |
| 31 Aug 2009 | INR | 113.25 | 114.9 | 111 | 111.55 | 111.55 | -4.4 (-3.79%) | 305,944 |
| 28 Aug 2009 | INR | 113 | 117 | 111 | 115.95 | 115.95 | +3.4 (+3.02%) | 467,261 |
| 27 Aug 2009 | INR | 112 | 114.8 | 112 | 112.55 | 112.55 | -1.25 (-1.10%) | 261,831 |
| 26 Aug 2009 | INR | 117.8 | 117.8 | 113.25 | 113.8 | 113.8 | -2.45 (-2.11%) | 450,633 |
| 25 Aug 2009 | INR | 120 | 120.65 | 115 | 116.25 | 116.25 | +0.2 (+0.17%) | 1,243,059 |
| 24 Aug 2009 | INR | 113.5 | 121.35 | 112.45 | 116.05 | 116.05 | +7.15 (+6.57%) | 3,590,816 |
| 21 Aug 2009 | INR | 106 | 110.9 | 105.5 | 108.9 | 108.9 | +3.85 (+3.66%) | 860,288 |
| 20 Aug 2009 | INR | 104 | 108 | 104 | 105.05 | 105.05 | +1.55 (+1.50%) | 589,609 |
