| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | INR | 39.65 | 43.1 | 39.65 | 41.3 | 41.3 | -1 (-2.36%) | 272,348 |
| 23 Sep 2009 | INR | 39 | 42.3 | 38.5 | 42.3 | 42.3 | +0.6 (+1.44%) | 333,400 |
| 22 Sep 2009 | INR | 38.1 | 41.7 | 38.1 | 41.7 | 41.7 | +1.7 (+4.25%) | 448,412 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 40 | 40 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 39.5 | 40.45 | 39.2 | 40 | 40 | 0.0 (0.0%) | 362,616 |
| 17 Sep 2009 | INR | 39 | 40 | 38.35 | 40 | 40 | +1.35 (+3.49%) | 666,480 |
| 16 Sep 2009 | INR | 35.7 | 39 | 35.7 | 38.65 | 38.65 | +2.5 (+6.92%) | 407,336 |
| 15 Sep 2009 | INR | 34.65 | 36.5 | 34.65 | 36.15 | 36.15 | +0.8 (+2.26%) | 60,444 |
| 14 Sep 2009 | INR | 36 | 36.05 | 34.1 | 35.35 | 35.35 | -0.65 (-1.81%) | 142,340 |
| 11 Sep 2009 | INR | 36.5 | 36.8 | 35 | 36 | 36 | -0.45 (-1.23%) | 37,264 |
| 10 Sep 2009 | INR | 34.8 | 36.5 | 34.8 | 36.45 | 36.45 | +1.15 (+3.26%) | 63,428 |
| 9 Sep 2009 | INR | 34.5 | 36 | 34.5 | 35.3 | 35.3 | -0.2 (-0.56%) | 28,520 |
| 8 Sep 2009 | INR | 34.65 | 36.3 | 34.2 | 35.5 | 35.5 | -0.5 (-1.39%) | 35,380 |
| 7 Sep 2009 | INR | 35.95 | 36 | 34.35 | 36 | 36 | +0.6 (+1.69%) | 123,544 |
| 4 Sep 2009 | INR | 34 | 35.45 | 34 | 35.4 | 35.4 | +1.5 (+4.42%) | 41,756 |
| 3 Sep 2009 | INR | 34.85 | 34.85 | 32.9 | 33.9 | 33.9 | -0.6 (-1.74%) | 37,532 |
| 2 Sep 2009 | INR | 33.95 | 34.5 | 33 | 34.5 | 34.5 | +0.7 (+2.07%) | 95,820 |
| 1 Sep 2009 | INR | 32 | 37.3 | 32 | 33.8 | 33.8 | +0.8 (+2.42%) | 138,776 |
| 31 Aug 2009 | INR | 31.6 | 33 | 31.6 | 33 | 33 | +1 (+3.13%) | 123,596 |
| 28 Aug 2009 | INR | 32.5 | 32.5 | 31.8 | 32 | 32 | -0.35 (-1.08%) | 40,960 |
| 27 Aug 2009 | INR | 34 | 34 | 31 | 32.35 | 32.35 | -0.75 (-2.27%) | 37,368 |
| 26 Aug 2009 | INR | 34.5 | 34.5 | 32.8 | 33.1 | 33.1 | +0.1 (+0.30%) | 17,136 |
| 25 Aug 2009 | INR | 33.8 | 34.7 | 32.25 | 33 | 33 | -0.65 (-1.93%) | 37,292 |
| 24 Aug 2009 | INR | 34 | 35 | 32.5 | 33.65 | 33.65 | +0.5 (+1.51%) | 115,456 |
| 21 Aug 2009 | INR | 35.25 | 35.25 | 32.35 | 33.15 | 33.15 | -0.15 (-0.45%) | 137,696 |
| 20 Aug 2009 | INR | 34.9 | 35.15 | 33.2 | 33.3 | 33.3 | -1.25 (-3.62%) | 94,308 |
| 19 Aug 2009 | INR | 35 | 35.05 | 34 | 34.55 | 34.55 | -0.45 (-1.29%) | 49,120 |
| 18 Aug 2009 | INR | 34.15 | 35 | 31.75 | 35 | 35 | +2.1 (+6.38%) | 112,368 |
| 17 Aug 2009 | INR | 35.8 | 36.45 | 31.15 | 32.9 | 32.9 | -2.8 (-7.84%) | 429,188 |
| 14 Aug 2009 | INR | 35.6 | 37.05 | 34.1 | 35.7 | 35.7 | -0.6 (-1.65%) | 32,940 |
