| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | INR | 69.9 | 69.9 | 67.1 | 67.45 | 67.45 | -1.55 (-2.25%) | 6,627 |
| 22 Sep 2009 | INR | 70.6 | 70.6 | 68 | 69 | 69 | +1 (+1.47%) | 6,685 |
| 18 Sep 2009 | INR | 68.95 | 68.95 | 67.3 | 68 | 68 | -0.5 (-0.73%) | 2,763 |
| 17 Sep 2009 | INR | 69.3 | 69.75 | 68.3 | 68.5 | 68.5 | -0.5 (-0.72%) | 3,443 |
| 16 Sep 2009 | INR | 69.25 | 70.2 | 68.45 | 69 | 69 | 0.0 (0.0%) | 4,532 |
| 15 Sep 2009 | INR | 69 | 70.1 | 68 | 69 | 69 | +1.3 (+1.92%) | 5,283 |
| 14 Sep 2009 | INR | 68.25 | 69.55 | 67.7 | 67.7 | 67.7 | -1.1 (-1.60%) | 4,287 |
| 11 Sep 2009 | INR | 69 | 70 | 68.1 | 68.8 | 68.8 | +0.25 (+0.36%) | 6,691 |
| 10 Sep 2009 | INR | 72.95 | 73 | 68.1 | 68.55 | 68.55 | -2.2 (-3.11%) | 15,979 |
| 9 Sep 2009 | INR | 69.05 | 74 | 69 | 70.75 | 70.75 | +0.9 (+1.29%) | 39,265 |
| 8 Sep 2009 | INR | 70 | 72.75 | 68 | 69.85 | 69.85 | +1.6 (+2.34%) | 31,617 |
| 7 Sep 2009 | INR | 65.35 | 69 | 65.35 | 68.25 | 68.25 | +1.25 (+1.87%) | 9,250 |
| 4 Sep 2009 | INR | 66.15 | 67 | 65.3 | 67 | 67 | +0.15 (+0.22%) | 2,812 |
| 3 Sep 2009 | INR | 67 | 67.8 | 65.25 | 66.85 | 66.85 | +1.45 (+2.22%) | 2,471 |
| 2 Sep 2009 | INR | 66 | 67.35 | 65 | 65.4 | 65.4 | -0.85 (-1.28%) | 5,514 |
| 1 Sep 2009 | INR | 66.65 | 69.2 | 66.25 | 66.25 | 66.25 | -0.3 (-0.45%) | 3,611 |
| 31 Aug 2009 | INR | 69.15 | 69.2 | 66.15 | 66.55 | 66.55 | -2.45 (-3.55%) | 21,024 |
| 28 Aug 2009 | INR | 67.2 | 70.35 | 66.75 | 69 | 69 | +1.65 (+2.45%) | 8,943 |
| 27 Aug 2009 | INR | 68.85 | 69.5 | 66.95 | 67.35 | 67.35 | -0.15 (-0.22%) | 8,371 |
| 26 Aug 2009 | INR | 65 | 68.5 | 65 | 67.5 | 67.5 | +2.15 (+3.29%) | 18,901 |
| 25 Aug 2009 | INR | 62.65 | 66.75 | 62.65 | 65.35 | 65.35 | +0.55 (+0.85%) | 8,431 |
| 24 Aug 2009 | INR | 65.5 | 65.5 | 64.6 | 64.8 | 64.8 | +0.05 (+0.08%) | 3,882 |
| 21 Aug 2009 | INR | 62.7 | 65.9 | 62.7 | 64.75 | 64.75 | +2.4 (+3.85%) | 6,414 |
| 20 Aug 2009 | INR | 63 | 63.25 | 61.75 | 62.35 | 62.35 | -1.45 (-2.27%) | 2,077 |
| 19 Aug 2009 | INR | 63 | 64.45 | 62.5 | 63.8 | 63.8 | +1.9 (+3.07%) | 1,489 |
| 18 Aug 2009 | INR | 63 | 64.4 | 60 | 61.9 | 61.9 | -0.9 (-1.43%) | 7,741 |
| 17 Aug 2009 | INR | 64.75 | 64.75 | 62.75 | 62.8 | 62.8 | -2.15 (-3.31%) | 1,338 |
| 14 Aug 2009 | INR | 67.65 | 67.65 | 62.4 | 64.95 | 64.95 | +0.25 (+0.39%) | 4,706 |
| 13 Aug 2009 | INR | 63 | 65.65 | 63 | 64.7 | 64.7 | +1.2 (+1.89%) | 4,856 |
| 12 Aug 2009 | INR | 63 | 65.45 | 62.05 | 63.5 | 63.5 | -0.55 (-0.86%) | 2,678 |
