| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | INR | 44.75 | 45.2 | 43.8 | 43.8 | 43.8 | -0.8 (-1.79%) | 58,327 |
| 22 Sep 2009 | INR | 45.5 | 45.55 | 44.4 | 44.6 | 44.6 | -0.1 (-0.22%) | 49,042 |
| 18 Sep 2009 | INR | 45 | 45.6 | 44.15 | 44.7 | 44.7 | -0.2 (-0.45%) | 80,763 |
| 17 Sep 2009 | INR | 44.6 | 46.45 | 44.4 | 44.9 | 44.9 | +0.9 (+2.05%) | 226,895 |
| 16 Sep 2009 | INR | 44.5 | 44.9 | 43.1 | 44 | 44 | +0.05 (+0.11%) | 112,880 |
| 15 Sep 2009 | INR | 44.5 | 44.7 | 43.75 | 43.95 | 43.95 | +0.25 (+0.57%) | 57,903 |
| 14 Sep 2009 | INR | 43.2 | 44.7 | 42.95 | 43.7 | 43.7 | +0.2 (+0.46%) | 94,204 |
| 11 Sep 2009 | INR | 44.3 | 44.85 | 43.1 | 43.5 | 43.5 | -0.35 (-0.80%) | 59,284 |
| 10 Sep 2009 | INR | 45 | 46 | 43.65 | 43.85 | 43.85 | -0.7 (-1.57%) | 113,182 |
| 9 Sep 2009 | INR | 45 | 46.5 | 44.4 | 44.55 | 44.55 | -0.3 (-0.67%) | 131,859 |
| 8 Sep 2009 | INR | 47 | 47 | 44.55 | 44.85 | 44.85 | -1.6 (-3.44%) | 136,251 |
| 7 Sep 2009 | INR | 46.5 | 46.9 | 45.5 | 46.45 | 46.45 | +0.55 (+1.20%) | 256,523 |
| 4 Sep 2009 | INR | 43.4 | 47.35 | 43.4 | 45.9 | 45.9 | +3.1 (+7.24%) | 448,097 |
| 3 Sep 2009 | INR | 43.9 | 43.9 | 42.25 | 42.8 | 42.8 | +0.35 (+0.82%) | 88,057 |
| 2 Sep 2009 | INR | 42 | 43.4 | 42 | 42.45 | 42.45 | -0.5 (-1.16%) | 37,487 |
| 1 Sep 2009 | INR | 46 | 46 | 42.6 | 42.95 | 42.95 | -1.4 (-3.16%) | 107,295 |
| 31 Aug 2009 | INR | 43.1 | 45.9 | 43.1 | 44.35 | 44.35 | 0.0 (0.0%) | 126,688 |
| 28 Aug 2009 | INR | 45.3 | 45.7 | 43.25 | 44.35 | 44.35 | -0.6 (-1.33%) | 145,535 |
| 27 Aug 2009 | INR | 46.8 | 46.8 | 44.1 | 44.95 | 44.95 | -2.5 (-5.27%) | 382,981 |
| 26 Aug 2009 | INR | 42 | 48.2 | 41.3 | 47.45 | 47.45 | +6 (+14.48%) | 968,111 |
| 25 Aug 2009 | INR | 41 | 42.3 | 40.55 | 41.45 | 41.45 | +0.05 (+0.12%) | 56,779 |
| 24 Aug 2009 | INR | 41.95 | 42 | 40.15 | 41.4 | 41.4 | +0.5 (+1.22%) | 84,184 |
| 21 Aug 2009 | INR | 38.6 | 42.9 | 38.4 | 40.9 | 40.9 | +1.85 (+4.74%) | 287,196 |
| 20 Aug 2009 | INR | 38.65 | 39.7 | 38.55 | 39.05 | 39.05 | +0.5 (+1.30%) | 41,407 |
| 19 Aug 2009 | INR | 39.5 | 40.4 | 38.5 | 38.55 | 38.55 | -0.7 (-1.78%) | 84,037 |
| 18 Aug 2009 | INR | 39 | 39.9 | 38.75 | 39.25 | 39.25 | +0.2 (+0.51%) | 35,503 |
| 17 Aug 2009 | INR | 40.1 | 41 | 38.9 | 39.05 | 39.05 | -1.75 (-4.29%) | 40,859 |
| 14 Aug 2009 | INR | 41.6 | 42 | 40.7 | 40.8 | 40.8 | -0.55 (-1.33%) | 40,922 |
| 13 Aug 2009 | INR | 40 | 42 | 39.35 | 41.35 | 41.35 | +2.05 (+5.22%) | 87,932 |
| 12 Aug 2009 | INR | 39.05 | 39.3 | 38.2 | 39.3 | 39.3 | -0.25 (-0.63%) | 36,384 |
