| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 113 | 117.8 | 113 | 115 | 115 | +2.5 (+2.22%) | 26,398 |
| 25 Sep 2009 | INR | 109.2 | 116.45 | 109.2 | 112.5 | 112.5 | -0.5 (-0.44%) | 58,744 |
| 24 Sep 2009 | INR | 111.5 | 115 | 107.3 | 113 | 113 | +0.5 (+0.44%) | 24,628 |
| 23 Sep 2009 | INR | 114 | 115 | 112.4 | 112.5 | 112.5 | -1.45 (-1.27%) | 11,646 |
| 22 Sep 2009 | INR | 116 | 119.5 | 113.1 | 113.95 | 113.95 | -2.05 (-1.77%) | 27,759 |
| 18 Sep 2009 | INR | 115.9 | 117.9 | 113.1 | 116 | 116 | +2 (+1.75%) | 22,109 |
| 17 Sep 2009 | INR | 116.55 | 118 | 112 | 114 | 114 | -2.75 (-2.36%) | 23,110 |
| 16 Sep 2009 | INR | 117 | 119.95 | 115.35 | 116.75 | 116.75 | -0.85 (-0.72%) | 41,986 |
| 15 Sep 2009 | INR | 120.9 | 123.65 | 117.5 | 117.6 | 117.6 | -0.4 (-0.34%) | 55,183 |
| 14 Sep 2009 | INR | 117.5 | 120 | 113.1 | 118 | 118 | +2 (+1.72%) | 34,126 |
| 11 Sep 2009 | INR | 119.9 | 119.9 | 113 | 116 | 116 | +0.9 (+0.78%) | 47,247 |
| 10 Sep 2009 | INR | 121 | 121.85 | 115 | 115.1 | 115.1 | -0.95 (-0.82%) | 128,828 |
| 9 Sep 2009 | INR | 113.7 | 116.05 | 111 | 116.05 | 116.05 | +4.55 (+4.08%) | 147,369 |
| 8 Sep 2009 | INR | 108 | 113.7 | 108 | 111.5 | 111.5 | +3.45 (+3.19%) | 112,563 |
| 7 Sep 2009 | INR | 107.3 | 109.75 | 105.1 | 108.05 | 108.05 | +2.75 (+2.61%) | 50,431 |
| 4 Sep 2009 | INR | 107.5 | 107.5 | 103.5 | 105.3 | 105.3 | -2.6 (-2.41%) | 27,942 |
| 3 Sep 2009 | INR | 107 | 113 | 104 | 107.9 | 107.9 | 0.0 (0.0%) | 75,121 |
| 2 Sep 2009 | INR | 106 | 109 | 101.35 | 107.9 | 107.9 | +1.25 (+1.17%) | 126,739 |
| 1 Sep 2009 | INR | 101.7 | 106.65 | 99.5 | 106.65 | 106.65 | +9.7 (+10.01%) | 312,141 |
| 31 Aug 2009 | INR | 88.8 | 96.95 | 87.2 | 96.95 | 96.95 | +9.4 (+10.74%) | 41,151 |
| 28 Aug 2009 | INR | 87 | 88.9 | 85.6 | 87.55 | 87.55 | +0.45 (+0.52%) | 7,124 |
| 27 Aug 2009 | INR | 89 | 90 | 87.1 | 87.1 | 87.1 | -1.9 (-2.13%) | 15,174 |
| 26 Aug 2009 | INR | 84.05 | 92.8 | 82 | 89 | 89 | +6 (+7.23%) | 75,263 |
| 25 Aug 2009 | INR | 88 | 88 | 81 | 83 | 83 | -2.4 (-2.81%) | 43,928 |
| 24 Aug 2009 | INR | 81.95 | 85.4 | 78.05 | 85.4 | 85.4 | +7.95 (+10.26%) | 23,198 |
| 21 Aug 2009 | INR | 77.3 | 80.1 | 77.1 | 77.45 | 77.45 | -0.55 (-0.71%) | 5,763 |
| 20 Aug 2009 | INR | 74.4 | 80 | 74.4 | 78 | 78 | +1.6 (+2.09%) | 3,619 |
| 19 Aug 2009 | INR | 75 | 78.5 | 75 | 76.4 | 76.4 | -0.6 (-0.78%) | 2,935 |
| 18 Aug 2009 | INR | 76.95 | 79 | 75.1 | 77 | 77 | +1.55 (+2.05%) | 3,129 |
| 17 Aug 2009 | INR | 80 | 80 | 72 | 75.45 | 75.45 | -1.65 (-2.14%) | 6,746 |
