| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2009 | INR | 88.7 | 89.9 | 86.8 | 87.8 | 87.8 | +0.75 (+0.86%) | 486,310 |
| 9 Sep 2009 | INR | 86.05 | 88 | 85.5 | 87.05 | 87.05 | +0.95 (+1.10%) | 780,916 |
| 8 Sep 2009 | INR | 86.45 | 87.5 | 82.05 | 86.1 | 86.1 | -0.2 (-0.23%) | 484,342 |
| 7 Sep 2009 | INR | 89.3 | 89.3 | 85 | 86.3 | 86.3 | +1.25 (+1.47%) | 1,046,996 |
| 4 Sep 2009 | INR | 85 | 85.05 | 84.3 | 85.05 | 85.05 | +4.05 (+5%) | 498,156 |
| 3 Sep 2009 | INR | 81 | 81 | 78.6 | 81 | 81 | +3.8 (+4.92%) | 529,362 |
| 2 Sep 2009 | INR | 73.45 | 77.2 | 73.45 | 77.2 | 77.2 | +3.65 (+4.96%) | 656,186 |
| 1 Sep 2009 | INR | 71.5 | 74 | 69.3 | 73.55 | 73.55 | +3.05 (+4.33%) | 992,734 |
| 31 Aug 2009 | INR | 70.75 | 71.5 | 69 | 70.5 | 70.5 | -1.5 (-2.08%) | 546,920 |
| 28 Aug 2009 | INR | 69.85 | 72 | 68 | 72 | 72 | +1 (+1.41%) | 635,572 |
| 27 Aug 2009 | INR | 70 | 71 | 68.2 | 71 | 71 | +1.1 (+1.57%) | 477,464 |
| 26 Aug 2009 | INR | 69.2 | 71 | 69 | 69.9 | 69.9 | +1.05 (+1.53%) | 598,268 |
| 25 Aug 2009 | INR | 70.95 | 70.95 | 67.6 | 68.85 | 68.85 | +0.25 (+0.36%) | 450,600 |
| 24 Aug 2009 | INR | 67.3 | 68.6 | 66.5 | 68.6 | 68.6 | +3.25 (+4.97%) | 487,844 |
| 21 Aug 2009 | INR | 64.8 | 65.5 | 62.75 | 65.35 | 65.35 | +2.95 (+4.73%) | 821,170 |
| 20 Aug 2009 | INR | 62.5 | 62.65 | 60.5 | 62.4 | 62.4 | +1.4 (+2.30%) | 1,328,156 |
| 19 Aug 2009 | INR | 59.45 | 61 | 55.55 | 61 | 61 | +3 (+5.17%) | 379,952 |
| 18 Aug 2009 | INR | 57.5 | 58.95 | 57 | 58 | 58 | +0.75 (+1.31%) | 83,264 |
| 17 Aug 2009 | INR | 56.55 | 58.45 | 56.05 | 57.25 | 57.25 | +1.25 (+2.23%) | 487,832 |
| 14 Aug 2009 | INR | 57.45 | 57.85 | 55.3 | 56 | 56 | +0.9 (+1.63%) | 1,557,578 |
| 13 Aug 2009 | INR | 54.45 | 55.45 | 54 | 55.1 | 55.1 | +2.1 (+3.96%) | 966,218 |
| 12 Aug 2009 | INR | 52.3 | 54 | 52.3 | 53 | 53 | +0.35 (+0.66%) | 1,180,960 |
| 11 Aug 2009 | INR | 51.9 | 53 | 51.15 | 52.65 | 52.65 | +1.6 (+3.13%) | 859,774 |
| 10 Aug 2009 | INR | 51 | 51.9 | 50.35 | 51.05 | 51.05 | +1.8 (+3.65%) | 1,117,972 |
| 7 Aug 2009 | INR | 49.1 | 51 | 48 | 49.25 | 49.25 | -0.75 (-1.50%) | 377,774 |
| 6 Aug 2009 | INR | 49.9 | 50.6 | 48.8 | 50 | 50 | +1 (+2.04%) | 418,884 |
| 5 Aug 2009 | INR | 46.15 | 49.85 | 46.15 | 49 | 49 | +0.5 (+1.03%) | 818,792 |
| 4 Aug 2009 | INR | 48.5 | 49.85 | 47.45 | 48.5 | 48.5 | +0.5 (+1.04%) | 866,520 |
| 3 Aug 2009 | INR | 47.85 | 48 | 47 | 48 | 48 | +2.25 (+4.92%) | 664,262 |
| 31 Jul 2009 | INR | 45 | 45.75 | 44.5 | 45.75 | 45.75 | +0.95 (+2.12%) | 316,696 |
