| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 58.25 | 58.25 | 55.7 | 57.9 | 52.6364 | +2.4 (+4.32%) | 15,260 |
| 25 Sep 2009 | INR | 55.5 | 55.5 | 55.5 | 55.5 | 50.4545 | +2.6 (+4.91%) | 1,607 |
| 24 Sep 2009 | INR | 50.4 | 52.9 | 50.4 | 52.9 | 48.0909 | +2.5 (+4.96%) | 2,231 |
| 23 Sep 2009 | INR | 49.45 | 50.4 | 49.45 | 50.4 | 45.8182 | +2.4 (+5%) | 2,677 |
| 22 Sep 2009 | INR | 51.8 | 51.8 | 48 | 48 | 43.6364 | -1.45 (-2.93%) | 2,126 |
| 18 Sep 2009 | INR | 54.35 | 54.35 | 49.45 | 49.45 | 44.9545 | -2.55 (-4.90%) | 4,240 |
| 17 Sep 2009 | INR | 54 | 54 | 51.95 | 52 | 47.2727 | -2.65 (-4.85%) | 5,103 |
| 16 Sep 2009 | INR | 58.4 | 58.4 | 54.65 | 54.65 | 49.6818 | -2.85 (-4.96%) | 7,307 |
| 15 Sep 2009 | INR | 58.45 | 58.5 | 57.2 | 57.5 | 52.2727 | +0.5 (+0.88%) | 1,773 |
| 14 Sep 2009 | INR | 56.05 | 58.3 | 56.05 | 57 | 51.8182 | -0.1 (-0.18%) | 1,573 |
| 11 Sep 2009 | INR | 59 | 59 | 57.1 | 57.1 | 51.9091 | -0.35 (-0.61%) | 5,615 |
| 10 Sep 2009 | INR | 57.05 | 58.9 | 57 | 57.45 | 52.2273 | -0.3 (-0.52%) | 1,708 |
| 9 Sep 2009 | INR | 57.05 | 58.7 | 57 | 57.75 | 52.5 | -1.15 (-1.95%) | 2,917 |
| 8 Sep 2009 | INR | 59 | 60 | 58.25 | 58.9 | 53.5455 | -0.1 (-0.17%) | 3,178 |
| 7 Sep 2009 | INR | 57.05 | 60.45 | 57.05 | 59 | 53.6364 | +1 (+1.72%) | 2,285 |
| 4 Sep 2009 | INR | 55.7 | 58.05 | 55.7 | 58 | 52.7273 | +0.25 (+0.43%) | 1,373 |
| 3 Sep 2009 | INR | 58.8 | 59 | 57.75 | 57.75 | 52.5 | -0.65 (-1.11%) | 1,020 |
| 2 Sep 2009 | INR | 59 | 59.9 | 57.45 | 58.4 | 53.0909 | +0.4 (+0.69%) | 2,721 |
| 1 Sep 2009 | INR | 57.7 | 59.75 | 57.7 | 58 | 52.7273 | -0.7 (-1.19%) | 566 |
| 31 Aug 2009 | INR | 57.9 | 60.7 | 57.9 | 58.7 | 53.3636 | +0.7 (+1.21%) | 5,631 |
| 28 Aug 2009 | INR | 57.6 | 58.45 | 55 | 58 | 52.7273 | +0.4 (+0.69%) | 6,581 |
| 27 Aug 2009 | INR | 57.65 | 62.95 | 57.55 | 57.6 | 52.3636 | -3.4 (-5.57%) | 5,899 |
| 26 Aug 2009 | INR | 60 | 62.8 | 60 | 61 | 55.4545 | +0.3 (+0.49%) | 4,801 |
| 25 Aug 2009 | INR | 60.7 | 60.7 | 60 | 60.7 | 55.1818 | -11.65 (-16.10%) | 9,947 |
| 24 Aug 2009 | INR | 68.95 | 72.35 | 67.5 | 72.35 | 65.7727 | +3.4 (+4.93%) | 8,711 |
| 21 Aug 2009 | INR | 69.7 | 69.75 | 67.9 | 68.95 | 62.6818 | -0.05 (-0.07%) | 5,255 |
| 20 Aug 2009 | INR | 69.95 | 69.95 | 68 | 69 | 62.7273 | -1 (-1.43%) | 5,024 |
| 19 Aug 2009 | INR | 69.4 | 70 | 67.2 | 70 | 63.6364 | +0.6 (+0.86%) | 1,958 |
| 18 Aug 2009 | INR | 70 | 70 | 68.05 | 69.4 | 63.0909 | -0.55 (-0.79%) | 1,611 |
| 17 Aug 2009 | INR | 70 | 72.8 | 68.7 | 69.95 | 63.5909 | 0.0 (0.0%) | 3,655 |
