| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | INR | 37.55 | 37.55 | 34.6 | 35.7 | 35.7 | -0.2 (-0.56%) | 12,944 |
| 15 Sep 2009 | INR | 36.3 | 36.3 | 34.5 | 35.9 | 35.9 | -0.1 (-0.28%) | 3,288 |
| 14 Sep 2009 | INR | 35.7 | 36.5 | 34.55 | 36 | 36 | +0.3 (+0.84%) | 4,286 |
| 11 Sep 2009 | INR | 34.1 | 36 | 33.85 | 35.7 | 35.7 | +0.1 (+0.28%) | 10,408 |
| 10 Sep 2009 | INR | 36.9 | 36.9 | 35.55 | 35.6 | 35.6 | +0.2 (+0.56%) | 6,654 |
| 9 Sep 2009 | INR | 34.6 | 37.2 | 34.6 | 35.4 | 35.4 | -2.5 (-6.60%) | 7,170 |
| 8 Sep 2009 | INR | 37.9 | 38.3 | 35 | 37.9 | 37.9 | +1.4 (+3.84%) | 32,051 |
| 7 Sep 2009 | INR | 35 | 36.5 | 35 | 36.5 | 36.5 | +1.7 (+4.89%) | 7,886 |
| 4 Sep 2009 | INR | 37.75 | 37.75 | 34.75 | 34.8 | 34.8 | -2.65 (-7.08%) | 5,395 |
| 3 Sep 2009 | INR | 38 | 38 | 35.65 | 37.45 | 37.45 | +0.5 (+1.35%) | 4,058 |
| 2 Sep 2009 | INR | 38.5 | 39.05 | 36.55 | 36.95 | 36.95 | -0.05 (-0.14%) | 9,879 |
| 1 Sep 2009 | INR | 37.6 | 37.6 | 36 | 37 | 37 | +1.15 (+3.21%) | 9,706 |
| 31 Aug 2009 | INR | 34 | 35.85 | 33.3 | 35.85 | 35.85 | +1.85 (+5.44%) | 17,986 |
| 28 Aug 2009 | INR | 34.45 | 34.45 | 33 | 34 | 34 | +1.6 (+4.94%) | 5,497 |
| 27 Aug 2009 | INR | 32.5 | 33.4 | 31.1 | 32.4 | 32.4 | -0.3 (-0.92%) | 17,202 |
| 26 Aug 2009 | INR | 34 | 34.35 | 32.45 | 32.7 | 32.7 | -2.15 (-6.17%) | 16,852 |
| 25 Aug 2009 | INR | 35 | 35 | 33.5 | 34.85 | 34.85 | +0.25 (+0.72%) | 1,342 |
| 24 Aug 2009 | INR | 36.1 | 36.5 | 34.6 | 34.6 | 34.6 | -0.25 (-0.72%) | 8,270 |
| 21 Aug 2009 | INR | 35 | 37.7 | 34.5 | 34.85 | 34.85 | -2.35 (-6.32%) | 6,544 |
| 20 Aug 2009 | INR | 37 | 37.85 | 35.1 | 37.2 | 37.2 | +1.1 (+3.05%) | 8,031 |
| 19 Aug 2009 | INR | 34 | 36.7 | 34 | 36.1 | 36.1 | +0.5 (+1.40%) | 8,907 |
| 18 Aug 2009 | INR | 35.5 | 37.4 | 34.15 | 35.6 | 35.6 | -0.3 (-0.84%) | 6,918 |
| 17 Aug 2009 | INR | 38.8 | 38.8 | 35.9 | 35.9 | 35.9 | -2.3 (-6.02%) | 14,410 |
| 14 Aug 2009 | INR | 38.7 | 38.7 | 36.35 | 38.2 | 38.2 | +0.2 (+0.53%) | 5,236 |
| 13 Aug 2009 | INR | 38.7 | 38.75 | 36.05 | 38 | 38 | +0.3 (+0.80%) | 15,119 |
| 12 Aug 2009 | INR | 36.75 | 37.7 | 34.25 | 37.7 | 37.7 | +1.7 (+4.72%) | 12,550 |
| 11 Aug 2009 | INR | 35.75 | 37.5 | 34.35 | 36 | 36 | 0.0 (0.0%) | 4,929 |
| 10 Aug 2009 | INR | 38.5 | 38.5 | 35.6 | 36 | 36 | -0.85 (-2.31%) | 17,706 |
| 7 Aug 2009 | INR | 33.35 | 36.85 | 33.35 | 36.85 | 36.85 | +1.75 (+4.99%) | 29,668 |
| 6 Aug 2009 | INR | 37.6 | 37.6 | 35.1 | 35.1 | 35.1 | -1.4 (-3.84%) | 23,954 |
