| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 42 | 42.5 | 41 | 41 | 8.2 | -1.85 (-4.32%) | 1,267 |
| 24 Sep 2009 | INR | 38.65 | 43.65 | 38.65 | 42.85 | 8.57 | -0.15 (-0.35%) | 1,150 |
| 23 Sep 2009 | INR | 43 | 43.8 | 42 | 43 | 8.6 | -1.6 (-3.59%) | 3,454 |
| 22 Sep 2009 | INR | 42 | 45.6 | 42 | 44.6 | 8.92 | +1.6 (+3.72%) | 3,434 |
| 18 Sep 2009 | INR | 44.8 | 44.9 | 43 | 43 | 8.6 | -0.7 (-1.60%) | 678 |
| 17 Sep 2009 | INR | 43.4 | 45 | 43.1 | 43.7 | 8.74 | -1.8 (-3.96%) | 5,095 |
| 16 Sep 2009 | INR | 45 | 46.9 | 44.1 | 45.5 | 9.1 | +0.25 (+0.55%) | 4,030 |
| 15 Sep 2009 | INR | 41.65 | 46 | 41.65 | 45.25 | 9.05 | +3.15 (+7.48%) | 6,200 |
| 14 Sep 2009 | INR | 43 | 44.45 | 41.5 | 42.1 | 8.42 | -1.85 (-4.21%) | 3,710 |
| 11 Sep 2009 | INR | 46.8 | 47.4 | 42.3 | 43.95 | 8.79 | -2.75 (-5.89%) | 9,830 |
| 10 Sep 2009 | INR | 45.5 | 49.5 | 45.5 | 46.7 | 9.34 | +1.7 (+3.78%) | 13,040 |
| 9 Sep 2009 | INR | 48.6 | 49.5 | 44.6 | 45 | 9 | -4.5 (-9.09%) | 26,106 |
| 8 Sep 2009 | INR | 50 | 52.8 | 47.15 | 49.5 | 9.9 | -1.65 (-3.23%) | 26,646 |
| 7 Sep 2009 | INR | 58 | 58.6 | 51.15 | 51.15 | 10.23 | -5.65 (-9.95%) | 41,914 |
| 4 Sep 2009 | INR | 55 | 63 | 54.5 | 56.8 | 11.36 | +3.55 (+6.67%) | 114,338 |
| 3 Sep 2009 | INR | 49 | 53.25 | 47 | 53.25 | 10.65 | +8.45 (+18.86%) | 86,118 |
| 2 Sep 2009 | INR | 35.2 | 44.8 | 35.2 | 44.8 | 8.96 | +7.45 (+19.95%) | 34,231 |
| 1 Sep 2009 | INR | 37.35 | 37.6 | 37.3 | 37.35 | 7.47 | -0.65 (-1.71%) | 747 |
| 31 Aug 2009 | INR | 39 | 40.8 | 35.6 | 38 | 7.6 | -0.4 (-1.04%) | 3,976 |
| 28 Aug 2009 | INR | 38.6 | 40.9 | 38.4 | 38.4 | 7.68 | 0.0 (0.0%) | 4,525 |
| 27 Aug 2009 | INR | 43.95 | 43.95 | 38.4 | 38.4 | 7.68 | -2.95 (-7.13%) | 8,030 |
| 26 Aug 2009 | INR | 35.1 | 42 | 35.1 | 41.35 | 8.27 | +6.35 (+18.14%) | 16,405 |
| 25 Aug 2009 | INR | 35 | 35 | 35 | 35 | 7 | -1.5 (-4.11%) | 100 |
| 24 Aug 2009 | INR | 38.6 | 38.6 | 36.5 | 36.5 | 7.3 | 0.0 (0.0%) | 60 |
| 21 Aug 2009 | INR | 38.15 | 38.15 | 36.3 | 36.5 | 7.3 | -2.1 (-5.44%) | 577 |
| 20 Aug 2009 | INR | 37.2 | 38.85 | 36.55 | 38.6 | 7.72 | +1.1 (+2.93%) | 1,646 |
| 19 Aug 2009 | INR | 35 | 39.5 | 35 | 37.5 | 7.5 | +2.85 (+8.23%) | 3,380 |
| 18 Aug 2009 | INR | 34.1 | 36.5 | 34 | 34.65 | 6.93 | -2.35 (-6.35%) | 1,150 |
| 17 Aug 2009 | INR | 36 | 37 | 35 | 37 | 7.4 | +1 (+2.78%) | 262 |
| 14 Aug 2009 | INR | 37.4 | 37.4 | 34.4 | 36 | 7.2 | -0.5 (-1.37%) | 982 |
