| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | INR | 81.95 | 83.5 | 80.1 | 81.15 | 81.15 | -0.05 (-0.06%) | 152,067 |
| 17 Sep 2009 | INR | 80.35 | 86.2 | 80.05 | 81.2 | 81.2 | +1.3 (+1.63%) | 473,292 |
| 16 Sep 2009 | INR | 84 | 84 | 78.25 | 79.9 | 79.9 | -0.35 (-0.44%) | 215,891 |
| 15 Sep 2009 | INR | 81 | 84 | 78.5 | 80.25 | 80.25 | +0.75 (+0.94%) | 661,868 |
| 14 Sep 2009 | INR | 73 | 79.5 | 71.45 | 79.5 | 79.5 | +7.2 (+9.96%) | 541,760 |
| 11 Sep 2009 | INR | 72.9 | 73.8 | 70.5 | 72.3 | 72.3 | -0.1 (-0.14%) | 75,997 |
| 10 Sep 2009 | INR | 73.5 | 75 | 69.7 | 72.4 | 72.4 | +0.9 (+1.26%) | 109,487 |
| 9 Sep 2009 | INR | 71.5 | 74 | 71 | 71.5 | 71.5 | +0.05 (+0.07%) | 41,362 |
| 8 Sep 2009 | INR | 74.85 | 75 | 71 | 71.45 | 71.45 | -2.3 (-3.12%) | 61,870 |
| 7 Sep 2009 | INR | 71 | 75.5 | 70.95 | 73.75 | 73.75 | +4.1 (+5.89%) | 84,692 |
| 4 Sep 2009 | INR | 70.75 | 70.75 | 68.65 | 69.65 | 69.65 | +0.2 (+0.29%) | 36,317 |
| 3 Sep 2009 | INR | 69.3 | 70.9 | 69.3 | 69.45 | 69.45 | +0.3 (+0.43%) | 25,224 |
| 2 Sep 2009 | INR | 71.9 | 71.9 | 68.7 | 69.15 | 69.15 | -1.3 (-1.85%) | 37,714 |
| 1 Sep 2009 | INR | 73 | 74.85 | 69.1 | 70.45 | 70.45 | -1.95 (-2.69%) | 50,024 |
| 31 Aug 2009 | INR | 72.9 | 73.5 | 71.9 | 72.4 | 72.4 | -0.9 (-1.23%) | 51,815 |
| 28 Aug 2009 | INR | 73 | 74.65 | 72.4 | 73.3 | 73.3 | +0.7 (+0.96%) | 70,567 |
| 27 Aug 2009 | INR | 75 | 75.95 | 72.3 | 72.6 | 72.6 | -2.7 (-3.59%) | 85,609 |
| 26 Aug 2009 | INR | 78.8 | 78.8 | 74.4 | 75.3 | 75.3 | +0.1 (+0.13%) | 242,282 |
| 25 Aug 2009 | INR | 74 | 75.2 | 69.9 | 75.2 | 75.2 | +3.55 (+4.95%) | 364,931 |
| 24 Aug 2009 | INR | 71 | 71.65 | 71 | 71.65 | 71.65 | +3.4 (+4.98%) | 30,092 |
| 21 Aug 2009 | INR | 65.95 | 68.25 | 65.5 | 68.25 | 68.25 | +3.25 (+5%) | 44,576 |
| 20 Aug 2009 | INR | 70.4 | 70.4 | 64.6 | 65 | 65 | -2.1 (-3.13%) | 98,351 |
| 19 Aug 2009 | INR | 64.25 | 67.1 | 64.25 | 67.1 | 67.1 | +3.1 (+4.84%) | 61,792 |
| 18 Aug 2009 | INR | 65 | 65.6 | 63.55 | 64 | 64 | -1.1 (-1.69%) | 58,749 |
| 17 Aug 2009 | INR | 64 | 66 | 64 | 65.1 | 65.1 | -0.85 (-1.29%) | 34,172 |
| 14 Aug 2009 | INR | 68.5 | 69 | 65.5 | 65.95 | 65.95 | -1.55 (-2.30%) | 44,223 |
| 13 Aug 2009 | INR | 66.05 | 68.05 | 65 | 67.5 | 67.5 | +1.9 (+2.90%) | 53,319 |
| 12 Aug 2009 | INR | 66.9 | 66.9 | 63.6 | 65.6 | 65.6 | -1.4 (-2.09%) | 48,426 |
| 11 Aug 2009 | INR | 66.4 | 67.85 | 65.5 | 67 | 67 | +0.2 (+0.30%) | 28,107 |
| 10 Aug 2009 | INR | 70 | 70 | 65.85 | 66.8 | 66.8 | -1.35 (-1.98%) | 52,036 |
