| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 114.9 | 116.35 | 113 | 115.05 | 11.505 | +1.3 (+1.14%) | 40,191 |
| 30 Sep 2009 | INR | 110 | 113.75 | 108 | 113.75 | 11.375 | +5.6 (+5.18%) | 58,148 |
| 29 Sep 2009 | INR | 110.5 | 111.9 | 107 | 108.15 | 10.815 | -1.4 (-1.28%) | 29,951 |
| 25 Sep 2009 | INR | 103.05 | 110.1 | 103 | 109.55 | 10.955 | +4.65 (+4.43%) | 59,497 |
| 24 Sep 2009 | INR | 104.4 | 105.75 | 101.15 | 104.9 | 10.49 | +0.65 (+0.62%) | 16,792 |
| 23 Sep 2009 | INR | 110 | 110 | 104 | 104.25 | 10.425 | -4.25 (-3.92%) | 36,712 |
| 22 Sep 2009 | INR | 105 | 108.65 | 102.05 | 108.5 | 10.85 | +5 (+4.83%) | 80,731 |
| 18 Sep 2009 | INR | 100.9 | 104.5 | 99.35 | 103.5 | 10.35 | +3 (+2.99%) | 30,558 |
| 17 Sep 2009 | INR | 101.7 | 101.7 | 98.15 | 100.5 | 10.05 | +0.7 (+0.70%) | 26,653 |
| 16 Sep 2009 | INR | 101.95 | 102 | 99.5 | 99.8 | 9.98 | -0.85 (-0.84%) | 15,280 |
| 15 Sep 2009 | INR | 99.95 | 103.05 | 99.95 | 100.65 | 10.065 | +1.65 (+1.67%) | 15,531 |
| 14 Sep 2009 | INR | 100.65 | 100.65 | 97 | 99 | 9.9 | -1.1 (-1.10%) | 21,775 |
| 11 Sep 2009 | INR | 103 | 103.5 | 99.1 | 100.1 | 10.01 | -2 (-1.96%) | 28,529 |
| 10 Sep 2009 | INR | 106.8 | 108 | 101 | 102.1 | 10.21 | -2.7 (-2.58%) | 28,812 |
| 9 Sep 2009 | INR | 108.9 | 108.9 | 103.65 | 104.8 | 10.48 | -3.2 (-2.96%) | 39,051 |
| 8 Sep 2009 | INR | 110.9 | 110.9 | 107 | 108 | 10.8 | +2.35 (+2.22%) | 146,002 |
| 7 Sep 2009 | INR | 102 | 105.65 | 100.9 | 105.65 | 10.565 | +3.65 (+3.58%) | 43,105 |
| 4 Sep 2009 | INR | 101.05 | 102 | 96.05 | 102 | 10.2 | +1.25 (+1.24%) | 12,699 |
| 3 Sep 2009 | INR | 104 | 104 | 99.2 | 100.75 | 10.075 | -4.2 (-4.00%) | 11,561 |
| 2 Sep 2009 | INR | 102.5 | 104.95 | 102.1 | 104.95 | 10.495 | +0.75 (+0.72%) | 21,966 |
| 1 Sep 2009 | INR | 109.55 | 111 | 102.2 | 104.2 | 10.42 | -2.25 (-2.11%) | 91,136 |
| 31 Aug 2009 | INR | 102.95 | 106.45 | 102 | 106.45 | 10.645 | +4.8 (+4.72%) | 60,265 |
| 28 Aug 2009 | INR | 103 | 103 | 96.4 | 101.65 | 10.165 | -0.75 (-0.73%) | 37,094 |
| 27 Aug 2009 | INR | 104 | 104 | 101.1 | 102.4 | 10.24 | -1.1 (-1.06%) | 21,399 |
| 26 Aug 2009 | INR | 103.5 | 105.4 | 99 | 103.5 | 10.35 | +3.5 (+3.50%) | 74,269 |
| 25 Aug 2009 | INR | 104 | 104.95 | 99.8 | 100 | 10 | -1.55 (-1.53%) | 49,268 |
| 24 Aug 2009 | INR | 100 | 101.55 | 98.6 | 101.55 | 10.155 | +4.8 (+4.96%) | 59,171 |
| 21 Aug 2009 | INR | 95 | 96.75 | 93.5 | 96.75 | 9.675 | +4.6 (+4.99%) | 78,281 |
| 20 Aug 2009 | INR | 89.8 | 92.15 | 87.1 | 92.15 | 9.215 | +4.35 (+4.95%) | 27,797 |
| 19 Aug 2009 | INR | 89.5 | 90.5 | 85.75 | 87.8 | 8.78 | -1.15 (-1.29%) | 29,321 |
