| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 31.1 | 31.95 | 31.1 | 31.75 | 31.75 | -0.25 (-0.78%) | 1,010 |
| 24 Sep 2009 | INR | 30.1 | 32 | 30.1 | 32 | 32 | +1.9 (+6.31%) | 2,203 |
| 23 Sep 2009 | INR | 30.15 | 31.95 | 30.1 | 30.1 | 30.1 | -0.9 (-2.90%) | 12,701 |
| 22 Sep 2009 | INR | 31 | 31.9 | 31 | 31 | 31 | -0.05 (-0.16%) | 12,576 |
| 18 Sep 2009 | INR | 31 | 32 | 31 | 31.05 | 31.05 | -1.25 (-3.87%) | 912 |
| 17 Sep 2009 | INR | 32.6 | 32.6 | 31.5 | 32.3 | 32.3 | +1.05 (+3.36%) | 2,840 |
| 16 Sep 2009 | INR | 31.4 | 31.4 | 31.25 | 31.25 | 31.25 | +0.1 (+0.32%) | 1,823 |
| 15 Sep 2009 | INR | 31.2 | 31.3 | 31 | 31.15 | 31.15 | -0.1 (-0.32%) | 10,801 |
| 14 Sep 2009 | INR | 32 | 32.5 | 31.2 | 31.25 | 31.25 | -1.25 (-3.85%) | 13,346 |
| 11 Sep 2009 | INR | 34.5 | 34.5 | 32 | 32.5 | 32.5 | +0.2 (+0.62%) | 1,393 |
| 10 Sep 2009 | INR | 33.1 | 34.8 | 32.3 | 32.3 | 32.3 | -2.15 (-6.24%) | 4,478 |
| 9 Sep 2009 | INR | 33 | 34.85 | 33 | 34.45 | 34.45 | +1.95 (+6%) | 8,151 |
| 8 Sep 2009 | INR | 33.25 | 33.25 | 32.1 | 32.5 | 32.5 | -1.2 (-3.56%) | 3,662 |
| 7 Sep 2009 | INR | 33.2 | 33.7 | 32.05 | 33.7 | 33.7 | +2.35 (+7.50%) | 15,419 |
| 4 Sep 2009 | INR | 31.5 | 31.75 | 30.6 | 31.35 | 31.35 | +0.25 (+0.80%) | 1,751 |
| 3 Sep 2009 | INR | 31.3 | 33 | 31.1 | 31.1 | 31.1 | -1.3 (-4.01%) | 19,856 |
| 2 Sep 2009 | INR | 32.9 | 33.5 | 32.25 | 32.4 | 32.4 | -0.75 (-2.26%) | 2,900 |
| 1 Sep 2009 | INR | 33.5 | 34.75 | 33.1 | 33.15 | 33.15 | -0.5 (-1.49%) | 8,110 |
| 31 Aug 2009 | INR | 34 | 34.75 | 32.85 | 33.65 | 33.65 | -0.35 (-1.03%) | 20,985 |
| 28 Aug 2009 | INR | 34.7 | 34.75 | 32.7 | 34 | 34 | -0.1 (-0.29%) | 15,877 |
| 27 Aug 2009 | INR | 33.45 | 34.7 | 32.15 | 34.1 | 34.1 | +0.85 (+2.56%) | 18,168 |
| 26 Aug 2009 | INR | 33.5 | 33.5 | 32.6 | 33.25 | 33.25 | +0.35 (+1.06%) | 1,801 |
| 25 Aug 2009 | INR | 32.9 | 33.4 | 32.25 | 32.9 | 32.9 | 0.0 (0.0%) | 8,000 |
| 24 Aug 2009 | INR | 32.5 | 33.25 | 32.3 | 32.9 | 32.9 | +0.4 (+1.23%) | 4,865 |
| 21 Aug 2009 | INR | 32.85 | 33.25 | 32 | 32.5 | 32.5 | -0.3 (-0.91%) | 8,612 |
| 20 Aug 2009 | INR | 33.25 | 33.6 | 31.5 | 32.8 | 32.8 | +0.6 (+1.86%) | 8,162 |
| 19 Aug 2009 | INR | 32 | 32.6 | 31.5 | 32.2 | 32.2 | +1.15 (+3.70%) | 3,676 |
| 18 Aug 2009 | INR | 30 | 31.8 | 30 | 31.05 | 31.05 | +0.75 (+2.48%) | 1,327 |
| 17 Aug 2009 | INR | 31.95 | 31.95 | 30 | 30.3 | 30.3 | -0.85 (-2.73%) | 14,362 |
| 14 Aug 2009 | INR | 29.7 | 31.15 | 29.7 | 31.15 | 31.15 | +1.45 (+4.88%) | 10,373 |
