| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2009 | INR | 48.8 | 48.8 | 46.7 | 47.1 | 47.1 | -0.75 (-1.57%) | 5,919 |
| 14 Sep 2009 | INR | 45.1 | 48.6 | 45.1 | 47.85 | 47.85 | +1.2 (+2.57%) | 27,863 |
| 11 Sep 2009 | INR | 46 | 48.5 | 46 | 46.65 | 46.65 | -0.65 (-1.37%) | 7,132 |
| 10 Sep 2009 | INR | 47.8 | 52.5 | 46.8 | 47.3 | 47.3 | +1.3 (+2.83%) | 74,878 |
| 9 Sep 2009 | INR | 45 | 47.5 | 45 | 46 | 46 | +0.2 (+0.44%) | 4,573 |
| 8 Sep 2009 | INR | 49.1 | 49.9 | 45.65 | 45.8 | 45.8 | -2.25 (-4.68%) | 19,424 |
| 7 Sep 2009 | INR | 46 | 49.5 | 46 | 48.05 | 48.05 | +3.05 (+6.78%) | 23,853 |
| 4 Sep 2009 | INR | 45.95 | 45.95 | 44.25 | 45 | 45 | +0.05 (+0.11%) | 4,791 |
| 3 Sep 2009 | INR | 44.4 | 46 | 44.4 | 44.95 | 44.95 | +0.4 (+0.90%) | 11,928 |
| 2 Sep 2009 | INR | 43.1 | 46 | 43.1 | 44.55 | 44.55 | +0.45 (+1.02%) | 10,208 |
| 1 Sep 2009 | INR | 50 | 50 | 43 | 44.1 | 44.1 | -2 (-4.34%) | 8,072 |
| 31 Aug 2009 | INR | 45 | 47.9 | 45 | 46.1 | 46.1 | +1.1 (+2.44%) | 15,377 |
| 28 Aug 2009 | INR | 46 | 46.1 | 44.8 | 45 | 45 | -1.4 (-3.02%) | 13,584 |
| 27 Aug 2009 | INR | 48.2 | 49.3 | 46 | 46.4 | 46.4 | -1.95 (-4.03%) | 13,103 |
| 26 Aug 2009 | INR | 47.35 | 51 | 46.1 | 48.35 | 48.35 | +2.15 (+4.65%) | 77,801 |
| 25 Aug 2009 | INR | 43 | 47.25 | 41.95 | 46.2 | 46.2 | +3.2 (+7.44%) | 79,056 |
| 24 Aug 2009 | INR | 49.5 | 49.5 | 42.05 | 43 | 43 | -0.3 (-0.69%) | 14,326 |
| 21 Aug 2009 | INR | 46.5 | 46.5 | 41.65 | 43.3 | 43.3 | +1.1 (+2.61%) | 13,459 |
| 20 Aug 2009 | INR | 41.35 | 44.9 | 40.25 | 42.2 | 42.2 | +2.7 (+6.84%) | 30,606 |
| 19 Aug 2009 | INR | 40.25 | 41.25 | 39.5 | 39.5 | 39.5 | -1.95 (-4.70%) | 877 |
| 18 Aug 2009 | INR | 39.85 | 41.95 | 39.8 | 41.45 | 41.45 | +0.95 (+2.35%) | 7,336 |
| 17 Aug 2009 | INR | 40 | 41.85 | 40 | 40.5 | 40.5 | -0.55 (-1.34%) | 5,414 |
| 14 Aug 2009 | INR | 42 | 43.85 | 40.6 | 41.05 | 41.05 | -0.95 (-2.26%) | 5,891 |
| 13 Aug 2009 | INR | 42.9 | 42.9 | 40.5 | 42 | 42 | +2.6 (+6.60%) | 9,833 |
| 12 Aug 2009 | INR | 39.6 | 39.6 | 38.4 | 39.4 | 39.4 | +0.35 (+0.90%) | 1,496 |
| 11 Aug 2009 | INR | 41 | 41.5 | 38.3 | 39.05 | 39.05 | -1.2 (-2.98%) | 26,126 |
| 10 Aug 2009 | INR | 42.05 | 43 | 39.55 | 40.25 | 40.25 | -1.6 (-3.82%) | 12,790 |
| 7 Aug 2009 | INR | 45.45 | 45.45 | 41.65 | 41.85 | 41.85 | -2.65 (-5.96%) | 9,305 |
| 6 Aug 2009 | INR | 41 | 48.2 | 40.8 | 44.5 | 44.5 | +3.35 (+8.14%) | 80,893 |
| 5 Aug 2009 | INR | 40.2 | 41.9 | 39.25 | 41.15 | 41.15 | +1.35 (+3.39%) | 41,266 |
