| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2009 | INR | 43 | 43.9 | 41.85 | 42.05 | 42.05 | +0.25 (+0.60%) | 11,139 |
| 9 Sep 2009 | INR | 42.25 | 43 | 41.2 | 41.8 | 41.8 | -0.7 (-1.65%) | 17,249 |
| 8 Sep 2009 | INR | 43.65 | 43.8 | 42.1 | 42.5 | 42.5 | -0.5 (-1.16%) | 16,613 |
| 7 Sep 2009 | INR | 43.25 | 45 | 42.2 | 43 | 43 | -0.15 (-0.35%) | 30,745 |
| 4 Sep 2009 | INR | 44.95 | 44.95 | 42.7 | 43.15 | 43.15 | -0.85 (-1.93%) | 22,306 |
| 3 Sep 2009 | INR | 46 | 46 | 43.3 | 44 | 44 | -0.95 (-2.11%) | 25,661 |
| 2 Sep 2009 | INR | 46.5 | 47 | 44.7 | 44.95 | 44.95 | -2.45 (-5.17%) | 28,375 |
| 1 Sep 2009 | INR | 48.6 | 50.7 | 46.5 | 47.4 | 47.4 | +0.55 (+1.17%) | 266,044 |
| 31 Aug 2009 | INR | 44.45 | 47.55 | 42.5 | 46.85 | 46.85 | +2.1 (+4.69%) | 124,501 |
| 28 Aug 2009 | INR | 44.25 | 48 | 43.5 | 44.75 | 44.75 | +2.85 (+6.80%) | 369,117 |
| 27 Aug 2009 | INR | 35.5 | 41.9 | 34.35 | 41.9 | 41.9 | +6.95 (+19.89%) | 181,368 |
| 26 Aug 2009 | INR | 35 | 36 | 33.1 | 34.95 | 34.95 | -0.05 (-0.14%) | 17,713 |
| 25 Aug 2009 | INR | 34.8 | 35.5 | 34.5 | 35 | 35 | +0.2 (+0.57%) | 10,582 |
| 24 Aug 2009 | INR | 35 | 35 | 32.15 | 34.8 | 34.8 | +1.4 (+4.19%) | 14,503 |
| 21 Aug 2009 | INR | 32.7 | 33.5 | 32.15 | 33.4 | 33.4 | +0.15 (+0.45%) | 6,110 |
| 20 Aug 2009 | INR | 33.8 | 34 | 32.1 | 33.25 | 33.25 | -0.25 (-0.75%) | 14,933 |
| 19 Aug 2009 | INR | 33.9 | 34.2 | 33.5 | 33.5 | 33.5 | -0.15 (-0.45%) | 10,894 |
| 18 Aug 2009 | INR | 34.5 | 34.5 | 33.15 | 33.65 | 33.65 | -0.4 (-1.17%) | 5,515 |
| 17 Aug 2009 | INR | 33.5 | 34.35 | 33.35 | 34.05 | 34.05 | -0.4 (-1.16%) | 14,634 |
| 14 Aug 2009 | INR | 33.7 | 35.7 | 33.5 | 34.45 | 34.45 | +1.1 (+3.30%) | 35,016 |
| 13 Aug 2009 | INR | 32.8 | 33.85 | 31.45 | 33.35 | 33.35 | +2.35 (+7.58%) | 20,581 |
| 12 Aug 2009 | INR | 30.7 | 31.7 | 30.65 | 31 | 31 | -0.25 (-0.80%) | 4,797 |
| 11 Aug 2009 | INR | 31 | 32.7 | 31 | 31.25 | 31.25 | -0.75 (-2.34%) | 2,536 |
| 10 Aug 2009 | INR | 33.95 | 33.95 | 31.2 | 32 | 32 | -0.7 (-2.14%) | 10,603 |
| 7 Aug 2009 | INR | 33.5 | 33.5 | 31.95 | 32.7 | 32.7 | -0.2 (-0.61%) | 11,885 |
| 6 Aug 2009 | INR | 36.5 | 36.5 | 32.25 | 32.9 | 32.9 | +0.75 (+2.33%) | 24,024 |
| 5 Aug 2009 | INR | 32.3 | 32.95 | 31.75 | 32.15 | 32.15 | -0.8 (-2.43%) | 16,514 |
| 4 Aug 2009 | INR | 33.7 | 33.7 | 32.4 | 32.95 | 32.95 | +0.55 (+1.70%) | 18,909 |
| 3 Aug 2009 | INR | 32.3 | 33.4 | 31.75 | 32.4 | 32.4 | -0.05 (-0.15%) | 11,695 |
| 31 Jul 2009 | INR | 33.75 | 33.75 | 32.45 | 32.45 | 32.45 | +0.3 (+0.93%) | 5,295 |
