| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 39.25 | 40.25 | 39 | 39.2 | 39.2 | -0.05 (-0.13%) | 2,015 |
| 25 Sep 2009 | INR | 40 | 40.25 | 38.2 | 39.25 | 39.25 | -1.7 (-4.15%) | 13,117 |
| 24 Sep 2009 | INR | 40.5 | 41.4 | 40.15 | 40.95 | 40.95 | -0.05 (-0.12%) | 5,545 |
| 23 Sep 2009 | INR | 40 | 43.7 | 39.25 | 41 | 41 | +1.3 (+3.27%) | 15,436 |
| 22 Sep 2009 | INR | 40.5 | 41.5 | 39.5 | 39.7 | 39.7 | +0.2 (+0.51%) | 4,600 |
| 18 Sep 2009 | INR | 40 | 42.9 | 39.3 | 39.5 | 39.5 | +1.1 (+2.86%) | 7,362 |
| 17 Sep 2009 | INR | 40 | 40 | 38.4 | 38.4 | 38.4 | -0.9 (-2.29%) | 2,361 |
| 16 Sep 2009 | INR | 39.6 | 40.1 | 39.1 | 39.3 | 39.3 | +0.05 (+0.13%) | 4,531 |
| 15 Sep 2009 | INR | 38.5 | 40.8 | 38.5 | 39.25 | 39.25 | -0.45 (-1.13%) | 4,641 |
| 14 Sep 2009 | INR | 39.75 | 39.9 | 37.1 | 39.7 | 39.7 | +1.35 (+3.52%) | 4,342 |
| 11 Sep 2009 | INR | 39.2 | 40.4 | 37.75 | 38.35 | 38.35 | -1.5 (-3.76%) | 3,392 |
| 10 Sep 2009 | INR | 39.6 | 41.3 | 39.1 | 39.85 | 39.85 | -0.65 (-1.60%) | 4,143 |
| 9 Sep 2009 | INR | 41.85 | 41.9 | 40.5 | 40.5 | 40.5 | -0.35 (-0.86%) | 4,626 |
| 8 Sep 2009 | INR | 41.8 | 42 | 40.8 | 40.85 | 40.85 | +0.7 (+1.74%) | 7,440 |
| 7 Sep 2009 | INR | 40.05 | 41.4 | 39.75 | 40.15 | 40.15 | +0.15 (+0.38%) | 5,776 |
| 4 Sep 2009 | INR | 40.05 | 41 | 39.15 | 40 | 40 | -0.55 (-1.36%) | 3,162 |
| 3 Sep 2009 | INR | 41.7 | 41.85 | 40.5 | 40.55 | 40.55 | 0.0 (0.0%) | 2,892 |
| 2 Sep 2009 | INR | 41 | 42 | 39.9 | 40.55 | 40.55 | -1.35 (-3.22%) | 10,191 |
| 1 Sep 2009 | INR | 44.8 | 44.8 | 41.1 | 41.9 | 41.9 | -1.4 (-3.23%) | 17,171 |
| 31 Aug 2009 | INR | 43.5 | 45.45 | 41.65 | 43.3 | 43.3 | +0.35 (+0.81%) | 18,076 |
| 28 Aug 2009 | INR | 36.15 | 46 | 36.15 | 42.95 | 42.95 | +3.35 (+8.46%) | 161,165 |
| 27 Aug 2009 | INR | 40.6 | 41 | 38.65 | 39.6 | 39.6 | -1 (-2.46%) | 9,228 |
| 26 Aug 2009 | INR | 40.85 | 41.35 | 40.5 | 40.6 | 40.6 | +0.4 (+1.00%) | 14,391 |
| 25 Aug 2009 | INR | 41.1 | 42 | 39.25 | 40.2 | 40.2 | -0.9 (-2.19%) | 105,324 |
| 24 Aug 2009 | INR | 35.1 | 42.3 | 35.05 | 41.1 | 41.1 | +5.85 (+16.60%) | 81,544 |
| 21 Aug 2009 | INR | 37.15 | 38.5 | 33 | 35.25 | 35.25 | -1.35 (-3.69%) | 5,953 |
| 20 Aug 2009 | INR | 37.5 | 38 | 36.6 | 36.6 | 36.6 | -0.9 (-2.40%) | 4,449 |
| 19 Aug 2009 | INR | 36.3 | 38.2 | 36 | 37.5 | 37.5 | +0.9 (+2.46%) | 10,881 |
| 18 Aug 2009 | INR | 33.7 | 38.75 | 33.7 | 36.6 | 36.6 | +3 (+8.93%) | 9,126 |
| 17 Aug 2009 | INR | 34 | 35.45 | 33.3 | 33.6 | 33.6 | -0.4 (-1.18%) | 2,546 |
