| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | INR | 41.45 | 49 | 40.5 | 46.1 | 46.1 | +5.6 (+13.83%) | 157,529 |
| 15 Sep 2009 | INR | 39.5 | 43 | 39.5 | 40.5 | 40.5 | +1 (+2.53%) | 4,844 |
| 14 Sep 2009 | INR | 39.05 | 39.95 | 38 | 39.5 | 39.5 | -0.5 (-1.25%) | 1,815 |
| 11 Sep 2009 | INR | 39.55 | 40 | 38.5 | 40 | 40 | +0.5 (+1.27%) | 4,133 |
| 10 Sep 2009 | INR | 39.75 | 41.75 | 38 | 39.5 | 39.5 | +1.5 (+3.95%) | 10,374 |
| 9 Sep 2009 | INR | 41.5 | 41.5 | 36.35 | 38 | 38 | -3.5 (-8.43%) | 7,753 |
| 8 Sep 2009 | INR | 40 | 43 | 38 | 41.5 | 41.5 | -0.45 (-1.07%) | 15,488 |
| 7 Sep 2009 | INR | 39.25 | 42.85 | 39.25 | 41.95 | 41.95 | +3 (+7.70%) | 10,077 |
| 4 Sep 2009 | INR | 38.35 | 39.9 | 37.05 | 38.95 | 38.95 | +0.65 (+1.70%) | 1,745 |
| 3 Sep 2009 | INR | 39.9 | 39.9 | 37.05 | 38.3 | 38.3 | +1.55 (+4.22%) | 1,493 |
| 2 Sep 2009 | INR | 35 | 37.95 | 35 | 36.75 | 36.75 | +0.15 (+0.41%) | 4,534 |
| 1 Sep 2009 | INR | 35.2 | 37 | 35.2 | 36.6 | 36.6 | +1.35 (+3.83%) | 4,281 |
| 31 Aug 2009 | INR | 36.05 | 36.1 | 34 | 35.25 | 35.25 | -0.8 (-2.22%) | 4,398 |
| 28 Aug 2009 | INR | 36 | 36.55 | 35.95 | 36.05 | 36.05 | +0.55 (+1.55%) | 5,295 |
| 27 Aug 2009 | INR | 35.05 | 36.35 | 33.1 | 35.5 | 35.5 | +2.45 (+7.41%) | 6,960 |
| 26 Aug 2009 | INR | 34.35 | 35.5 | 33 | 33.05 | 33.05 | -0.95 (-2.79%) | 1,825 |
| 25 Aug 2009 | INR | 36 | 36.65 | 34 | 34 | 34 | -1.95 (-5.42%) | 1,187 |
| 24 Aug 2009 | INR | 33 | 35.95 | 33 | 35.95 | 35.95 | +2.8 (+8.45%) | 2,486 |
| 21 Aug 2009 | INR | 31.95 | 34 | 31 | 33.15 | 33.15 | +1.3 (+4.08%) | 2,275 |
| 20 Aug 2009 | INR | 30.95 | 32.65 | 30 | 31.85 | 31.85 | +0.85 (+2.74%) | 3,130 |
| 19 Aug 2009 | INR | 30.8 | 31.5 | 29.55 | 31 | 31 | +0.25 (+0.81%) | 2,191 |
| 18 Aug 2009 | INR | 29 | 31.25 | 29 | 30.75 | 30.75 | +1.75 (+6.03%) | 743 |
| 17 Aug 2009 | INR | 29 | 30.1 | 27.45 | 29 | 29 | -1.15 (-3.81%) | 11,518 |
| 14 Aug 2009 | INR | 30.25 | 30.25 | 29.8 | 30.15 | 30.15 | -0.05 (-0.17%) | 5,232 |
| 13 Aug 2009 | INR | 29 | 31 | 29 | 30.2 | 30.2 | -0.3 (-0.98%) | 12,390 |
| 12 Aug 2009 | INR | 30.5 | 30.5 | 28.85 | 30.5 | 30.5 | -0.5 (-1.61%) | 5,389 |
| 11 Aug 2009 | INR | 30.4 | 31 | 29.5 | 31 | 31 | +0.65 (+2.14%) | 2,508 |
| 10 Aug 2009 | INR | 29 | 30.35 | 29 | 30.35 | 30.35 | -0.5 (-1.62%) | 6,179 |
| 7 Aug 2009 | INR | 29.6 | 32.15 | 29.6 | 30.85 | 30.85 | -1.15 (-3.59%) | 1,236 |
| 6 Aug 2009 | INR | 31.55 | 33.2 | 31 | 32 | 32 | -0.45 (-1.39%) | 3,647 |
