| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | INR | 34.2 | 36 | 34.15 | 35.95 | 35.95 | +0.8 (+2.28%) | 432 |
| 23 Sep 2009 | INR | 34.1 | 36 | 34.1 | 35.15 | 35.15 | -1.4 (-3.83%) | 4,560 |
| 22 Sep 2009 | INR | 35.8 | 36.85 | 35.6 | 36.55 | 36.55 | 0.0 (0.0%) | 12,210 |
| 18 Sep 2009 | INR | 34.35 | 37 | 34.35 | 36.55 | 36.55 | +1.9 (+5.48%) | 5,857 |
| 17 Sep 2009 | INR | 35.05 | 35.5 | 34.6 | 34.65 | 34.65 | -1.05 (-2.94%) | 1,597 |
| 16 Sep 2009 | INR | 36.1 | 36.65 | 35.15 | 35.7 | 35.7 | -0.4 (-1.11%) | 2,555 |
| 15 Sep 2009 | INR | 37.8 | 37.8 | 35.5 | 36.1 | 36.1 | -0.5 (-1.37%) | 4,898 |
| 14 Sep 2009 | INR | 34.8 | 37.2 | 32.05 | 36.6 | 36.6 | +3.1 (+9.25%) | 9,730 |
| 11 Sep 2009 | INR | 35.75 | 35.75 | 33 | 33.5 | 33.5 | -1.75 (-4.96%) | 1,560 |
| 10 Sep 2009 | INR | 37 | 37 | 34.65 | 35.25 | 35.25 | -0.95 (-2.62%) | 7,112 |
| 9 Sep 2009 | INR | 40 | 40 | 36.1 | 36.2 | 36.2 | -0.6 (-1.63%) | 2,011 |
| 8 Sep 2009 | INR | 35.55 | 37.9 | 35.55 | 36.8 | 36.8 | +0.8 (+2.22%) | 4,222 |
| 7 Sep 2009 | INR | 34.35 | 36.4 | 34.35 | 36 | 36 | -0.4 (-1.10%) | 1,698 |
| 4 Sep 2009 | INR | 35.75 | 37.15 | 35 | 36.4 | 36.4 | +0.4 (+1.11%) | 5,022 |
| 3 Sep 2009 | INR | 36.75 | 37.2 | 36 | 36 | 36 | -1.3 (-3.49%) | 2,031 |
| 2 Sep 2009 | INR | 38.2 | 38.2 | 36.7 | 37.3 | 37.3 | -0.15 (-0.40%) | 3,214 |
| 1 Sep 2009 | INR | 37.3 | 38.9 | 37.3 | 37.45 | 37.45 | +0.2 (+0.54%) | 3,656 |
| 31 Aug 2009 | INR | 36.55 | 38.5 | 36.55 | 37.25 | 37.25 | -1.6 (-4.12%) | 6,518 |
| 28 Aug 2009 | INR | 41.05 | 41.95 | 37.7 | 38.85 | 38.85 | -2.1 (-5.13%) | 8,762 |
| 27 Aug 2009 | INR | 38.05 | 43.4 | 38.05 | 40.95 | 40.95 | +3.65 (+9.79%) | 86,798 |
| 26 Aug 2009 | INR | 35.1 | 39.95 | 35.1 | 37.3 | 37.3 | +1.1 (+3.04%) | 28,844 |
| 25 Aug 2009 | INR | 36.95 | 37 | 35.15 | 36.2 | 36.2 | -0.5 (-1.36%) | 1,517 |
| 24 Aug 2009 | INR | 37.25 | 38 | 36 | 36.7 | 36.7 | +0.65 (+1.80%) | 8,849 |
| 21 Aug 2009 | INR | 35.1 | 37.8 | 34.5 | 36.05 | 36.05 | +0.05 (+0.14%) | 15,915 |
| 20 Aug 2009 | INR | 32.95 | 38.2 | 32.55 | 36 | 36 | +3.65 (+11.28%) | 27,412 |
| 19 Aug 2009 | INR | 32.9 | 33.6 | 32 | 32.35 | 32.35 | -0.9 (-2.71%) | 4,720 |
| 18 Aug 2009 | INR | 32.55 | 33.9 | 32.55 | 33.25 | 33.25 | +0.7 (+2.15%) | 7,591 |
| 17 Aug 2009 | INR | 37.4 | 37.4 | 32.5 | 32.55 | 32.55 | -2 (-5.79%) | 36,292 |
| 14 Aug 2009 | INR | 31.25 | 34.55 | 30.2 | 34.55 | 34.55 | +5.55 (+19.14%) | 49,475 |
| 13 Aug 2009 | INR | 28.6 | 29.5 | 28.6 | 29 | 29 | +0.65 (+2.29%) | 1,294 |
