| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 65 | 65 | 59.4 | 59.4 | 59.4 | -3.15 (-5.04%) | 14,229 |
| 24 Sep 2009 | INR | 58.5 | 62.55 | 56.05 | 62.55 | 62.55 | +5.55 (+9.74%) | 20,076 |
| 23 Sep 2009 | INR | 55.9 | 57 | 55 | 57 | 57 | +5.15 (+9.93%) | 16,713 |
| 22 Sep 2009 | INR | 51 | 51.85 | 49 | 51.85 | 51.85 | +3.9 (+8.13%) | 11,466 |
| 18 Sep 2009 | INR | 50.9 | 50.9 | 46.8 | 47.95 | 47.95 | -0.05 (-0.10%) | 6,759 |
| 17 Sep 2009 | INR | 51.5 | 51.5 | 46 | 48 | 48 | 0.0 (0.0%) | 6,376 |
| 16 Sep 2009 | INR | 53 | 53 | 48 | 48 | 48 | -0.5 (-1.03%) | 223 |
| 15 Sep 2009 | INR | 50.9 | 50.9 | 47.95 | 48.5 | 48.5 | 0.0 (0.0%) | 1,064 |
| 14 Sep 2009 | INR | 51.9 | 51.9 | 46.5 | 48.5 | 48.5 | +2.5 (+5.43%) | 5,302 |
| 11 Sep 2009 | INR | 50.8 | 50.8 | 45.5 | 46 | 46 | -2.95 (-6.03%) | 7,406 |
| 10 Sep 2009 | INR | 46.5 | 48.95 | 45 | 48.95 | 48.95 | +3.95 (+8.78%) | 13,930 |
| 9 Sep 2009 | INR | 49 | 49 | 45 | 45 | 45 | -2 (-4.26%) | 2,776 |
| 8 Sep 2009 | INR | 45 | 47 | 44.8 | 47 | 47 | 0.0 (0.0%) | 15,259 |
| 7 Sep 2009 | INR | 49.3 | 49.3 | 46 | 47 | 47 | -0.9 (-1.88%) | 5,208 |
| 4 Sep 2009 | INR | 48.2 | 48.2 | 46 | 47.9 | 47.9 | +1.3 (+2.79%) | 2,719 |
| 3 Sep 2009 | INR | 49.5 | 49.5 | 46.2 | 46.6 | 46.6 | -1.85 (-3.82%) | 655 |
| 2 Sep 2009 | INR | 49.5 | 49.5 | 48.45 | 48.45 | 48.45 | +0.85 (+1.79%) | 52 |
| 1 Sep 2009 | INR | 49 | 49 | 47.6 | 47.6 | 47.6 | +0.1 (+0.21%) | 1,991 |
| 31 Aug 2009 | INR | 48.95 | 48.95 | 47.1 | 47.5 | 47.5 | +0.1 (+0.21%) | 2,933 |
| 28 Aug 2009 | INR | 46 | 48.75 | 46 | 47.4 | 47.4 | +0.3 (+0.64%) | 736 |
| 27 Aug 2009 | INR | 49.4 | 49.4 | 47.05 | 47.1 | 47.1 | -0.05 (-0.11%) | 5,054 |
| 26 Aug 2009 | INR | 46 | 49 | 44.5 | 47.15 | 47.15 | +1.7 (+3.74%) | 41,324 |
| 25 Aug 2009 | INR | 46.9 | 47.2 | 45.45 | 45.45 | 45.45 | -0.05 (-0.11%) | 426 |
| 24 Aug 2009 | INR | 47 | 47.45 | 45.5 | 45.5 | 45.5 | -0.5 (-1.09%) | 1,784 |
| 21 Aug 2009 | INR | 48.7 | 48.7 | 45 | 46 | 46 | -2.5 (-5.15%) | 1,310 |
| 20 Aug 2009 | INR | 48.5 | 48.5 | 46.5 | 48.5 | 48.5 | +2.3 (+4.98%) | 2,401 |
| 19 Aug 2009 | INR | 46.6 | 46.6 | 46 | 46.2 | 46.2 | -1.7 (-3.55%) | 1,098 |
| 18 Aug 2009 | INR | 48.1 | 48.1 | 44.4 | 47.9 | 47.9 | +1.25 (+2.68%) | 202 |
| 17 Aug 2009 | INR | 50.5 | 50.5 | 46.65 | 46.65 | 46.65 | -2.45 (-4.99%) | 1,350 |
| 14 Aug 2009 | INR | 45 | 49.1 | 44.5 | 49.1 | 49.1 | +2.7 (+5.82%) | 8,605 |
