| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 56.5 | 56.85 | 54.25 | 56.1 | 56.1 | +0.9 (+1.63%) | 21,786 |
| 24 Sep 2009 | INR | 54.9 | 56.8 | 50 | 55.2 | 55.2 | +1.7 (+3.18%) | 31,759 |
| 23 Sep 2009 | INR | 53.9 | 55.7 | 52.5 | 53.5 | 53.5 | -0.6 (-1.11%) | 3,440 |
| 22 Sep 2009 | INR | 51.85 | 56.45 | 50.4 | 54.1 | 54.1 | +3.9 (+7.77%) | 35,725 |
| 18 Sep 2009 | INR | 51.95 | 51.95 | 46.6 | 50.2 | 50.2 | +0.85 (+1.72%) | 1,100 |
| 17 Sep 2009 | INR | 50.1 | 51.75 | 49.05 | 49.35 | 49.35 | -2.75 (-5.28%) | 7,251 |
| 16 Sep 2009 | INR | 50 | 53 | 50 | 52.1 | 52.1 | +1.7 (+3.37%) | 4,882 |
| 15 Sep 2009 | INR | 49.35 | 51.95 | 49.3 | 50.4 | 50.4 | +0.1 (+0.20%) | 802 |
| 14 Sep 2009 | INR | 50.7 | 50.95 | 50.05 | 50.3 | 50.3 | +1.3 (+2.65%) | 752 |
| 11 Sep 2009 | INR | 48 | 51.45 | 48 | 49 | 49 | -1.75 (-3.45%) | 3,436 |
| 10 Sep 2009 | INR | 53 | 53 | 50 | 50.75 | 50.75 | -1.25 (-2.40%) | 4,577 |
| 9 Sep 2009 | INR | 51.95 | 53.85 | 50.75 | 52 | 52 | +1.65 (+3.28%) | 5,234 |
| 8 Sep 2009 | INR | 51.85 | 51.95 | 50 | 50.35 | 50.35 | -0.15 (-0.30%) | 3,895 |
| 7 Sep 2009 | INR | 52 | 56 | 50.5 | 50.5 | 50.5 | +1.45 (+2.96%) | 4,323 |
| 4 Sep 2009 | INR | 50.95 | 50.95 | 49 | 49.05 | 49.05 | -0.95 (-1.90%) | 2,517 |
| 3 Sep 2009 | INR | 50 | 52 | 50 | 50 | 50 | +0.8 (+1.63%) | 5,175 |
| 2 Sep 2009 | INR | 50.1 | 50.1 | 48 | 49.2 | 49.2 | -1 (-1.99%) | 1,352 |
| 1 Sep 2009 | INR | 51.95 | 52.9 | 50 | 50.2 | 50.2 | +0.25 (+0.50%) | 9,360 |
| 31 Aug 2009 | INR | 52.8 | 53.7 | 42 | 49.95 | 49.95 | -0.2 (-0.40%) | 1,999 |
| 28 Aug 2009 | INR | 53.45 | 53.45 | 50 | 50.15 | 50.15 | -0.35 (-0.69%) | 2,674 |
| 27 Aug 2009 | INR | 51.4 | 53 | 50.5 | 50.5 | 50.5 | +1 (+2.02%) | 9,985 |
| 26 Aug 2009 | INR | 47.65 | 53.2 | 47.65 | 49.5 | 49.5 | +1.95 (+4.10%) | 5,456 |
| 25 Aug 2009 | INR | 48 | 50 | 45.8 | 47.55 | 47.55 | +2.55 (+5.67%) | 11,056 |
| 24 Aug 2009 | INR | 42 | 45.8 | 42 | 45 | 45 | +1 (+2.27%) | 3,236 |
| 21 Aug 2009 | INR | 44.15 | 44.2 | 43.3 | 44 | 44 | -0.15 (-0.34%) | 1,900 |
| 20 Aug 2009 | INR | 43.95 | 44.15 | 43.95 | 44.15 | 44.15 | +1.3 (+3.03%) | 4,675 |
| 19 Aug 2009 | INR | 44 | 44 | 42.85 | 42.85 | 42.85 | -1.1 (-2.50%) | 1,400 |
| 18 Aug 2009 | INR | 43 | 43.95 | 42.3 | 43.95 | 43.95 | +0.95 (+2.21%) | 2,845 |
| 17 Aug 2009 | INR | 41.6 | 43 | 41.6 | 43 | 43 | -1 (-2.27%) | 1,500 |
| 14 Aug 2009 | INR | 43.15 | 44 | 42.4 | 44 | 44 | +1 (+2.33%) | 1,951 |
