| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2009 | INR | 102 | 102.45 | 100.6 | 101.25 | 101.25 | -0.15 (-0.15%) | 730,826 |
| 8 Oct 2009 | INR | 101 | 104.9 | 100.5 | 101.4 | 101.4 | +0.4 (+0.40%) | 1,708,226 |
| 7 Oct 2009 | INR | 100.8 | 101.6 | 100.5 | 101 | 101 | -0.2 (-0.20%) | 765,322 |
| 6 Oct 2009 | INR | 100.5 | 101.65 | 100.05 | 101.2 | 101.2 | -0.05 (-0.05%) | 652,793 |
| 5 Oct 2009 | INR | 101 | 102 | 100.4 | 101.25 | 101.25 | -1.05 (-1.03%) | 786,188 |
| 1 Oct 2009 | INR | 102 | 102.7 | 101.4 | 102.3 | 102.3 | +0.3 (+0.29%) | 1,217,318 |
| 30 Sep 2009 | INR | 101.7 | 102.2 | 101.15 | 102 | 102 | +0.15 (+0.15%) | 1,468,523 |
| 29 Sep 2009 | INR | 100.85 | 101.95 | 100.5 | 101.85 | 101.85 | +1.05 (+1.04%) | 1,811,552 |
| 25 Sep 2009 | INR | 100.9 | 101 | 100.1 | 100.8 | 100.8 | -0.25 (-0.25%) | 2,091,454 |
| 24 Sep 2009 | INR | 98.55 | 101.5 | 98.3 | 101.05 | 101.05 | -0.35 (-0.35%) | 4,318,328 |
| 23 Sep 2009 | INR | 101.5 | 102 | 100.4 | 101.4 | 101.4 | -0.2 (-0.20%) | 2,864,061 |
| 22 Sep 2009 | INR | 101 | 101.8 | 100 | 101.6 | 101.6 | +0.5 (+0.49%) | 1,514,581 |
| 18 Sep 2009 | INR | 101.1 | 101.45 | 100.2 | 101.1 | 101.1 | -0.2 (-0.20%) | 1,643,947 |
| 17 Sep 2009 | INR | 101.6 | 101.9 | 100.2 | 101.3 | 101.3 | 0.0 (0.0%) | 1,577,759 |
| 16 Sep 2009 | INR | 101.75 | 102.6 | 100.55 | 101.3 | 101.3 | -0.1 (-0.10%) | 3,279,956 |
| 15 Sep 2009 | INR | 102.1 | 102.35 | 101.3 | 101.4 | 101.4 | -0.6 (-0.59%) | 1,692,842 |
| 14 Sep 2009 | INR | 102.8 | 103.1 | 101.25 | 102 | 102 | -1.35 (-1.31%) | 1,832,718 |
| 11 Sep 2009 | INR | 103.15 | 103.5 | 101.8 | 103.35 | 103.35 | +1.15 (+1.13%) | 2,217,235 |
| 10 Sep 2009 | INR | 104.35 | 104.95 | 101.9 | 102.2 | 102.2 | -0.8 (-0.78%) | 5,353,078 |
| 9 Sep 2009 | INR | 99.1 | 104.5 | 99.1 | 103 | 103 | +1.6 (+1.58%) | 6,299,273 |
| 8 Sep 2009 | INR | 101.05 | 102.6 | 100.15 | 101.4 | 101.4 | +0.65 (+0.65%) | 2,808,708 |
| 7 Sep 2009 | INR | 99.8 | 101.15 | 99.1 | 100.75 | 100.75 | +1.65 (+1.66%) | 2,844,787 |
| 4 Sep 2009 | INR | 100.25 | 100.75 | 97.3 | 99.1 | 99.1 | -0.9 (-0.90%) | 3,362,784 |
| 3 Sep 2009 | INR | 102 | 102.3 | 99.75 | 100 | 100 | -0.95 (-0.94%) | 1,678,138 |
| 2 Sep 2009 | INR | 100.3 | 102.65 | 100.1 | 100.95 | 100.95 | +0.05 (+0.05%) | 6,285,933 |
| 1 Sep 2009 | INR | 103.25 | 104.3 | 100.4 | 100.9 | 100.9 | -1.75 (-1.70%) | 4,343,009 |
| 31 Aug 2009 | INR | 102.75 | 104.7 | 102.55 | 102.65 | 102.65 | -1.25 (-1.20%) | 5,318,852 |
| 28 Aug 2009 | INR | 104.9 | 105.7 | 103.8 | 103.9 | 103.9 | -0.5 (-0.48%) | 4,566,182 |
| 27 Aug 2009 | INR | 104.95 | 106.8 | 103.75 | 104.4 | 104.4 | -0.25 (-0.24%) | 7,522,959 |
| 26 Aug 2009 | INR | 103 | 107.5 | 102.85 | 104.65 | 104.65 | +2.1 (+2.05%) | 17,158,838 |
