| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2009 | INR | 33.9 | 35.5 | 32.2 | 32.2 | 32.2 | -2.05 (-5.99%) | 4,095 |
| 18 Sep 2009 | INR | 32.9 | 34.25 | 32.9 | 34.25 | 34.25 | +1.15 (+3.47%) | 14,744 |
| 17 Sep 2009 | INR | 34.75 | 34.75 | 32.9 | 33.1 | 33.1 | -1.4 (-4.06%) | 5,248 |
| 16 Sep 2009 | INR | 34.5 | 35.5 | 33 | 34.5 | 34.5 | +0.7 (+2.07%) | 3,327 |
| 15 Sep 2009 | INR | 35.7 | 35.7 | 33.7 | 33.8 | 33.8 | -1.2 (-3.43%) | 4,383 |
| 14 Sep 2009 | INR | 35.75 | 37.8 | 33.7 | 35 | 35 | +0.6 (+1.74%) | 45,219 |
| 11 Sep 2009 | INR | 33.4 | 34.4 | 30.3 | 34.4 | 34.4 | +3.1 (+9.90%) | 14,387 |
| 10 Sep 2009 | INR | 32.95 | 32.95 | 31.3 | 31.3 | 31.3 | +0.2 (+0.64%) | 725 |
| 9 Sep 2009 | INR | 31.3 | 32.45 | 31 | 31.1 | 31.1 | -0.45 (-1.43%) | 1,016 |
| 8 Sep 2009 | INR | 31.55 | 34.65 | 31.25 | 31.55 | 31.55 | 0.0 (0.0%) | 12,001 |
| 7 Sep 2009 | INR | 31.4 | 32.7 | 29.75 | 31.55 | 31.55 | +1.55 (+5.17%) | 6,005 |
| 4 Sep 2009 | INR | 30.5 | 30.5 | 29.5 | 30 | 30 | -1.5 (-4.76%) | 829 |
| 3 Sep 2009 | INR | 30.5 | 31.5 | 29.75 | 31.5 | 31.5 | +1 (+3.28%) | 2,601 |
| 2 Sep 2009 | INR | 30.25 | 31.9 | 30.25 | 30.5 | 30.5 | -1.15 (-3.63%) | 1,178 |
| 1 Sep 2009 | INR | 31.45 | 32 | 30.55 | 31.65 | 31.65 | +1.15 (+3.77%) | 21,911 |
| 31 Aug 2009 | INR | 30 | 31.75 | 30 | 30.5 | 30.5 | -0.45 (-1.45%) | 5,251 |
| 28 Aug 2009 | INR | 31.85 | 31.85 | 30.5 | 30.95 | 30.95 | -0.55 (-1.75%) | 3,946 |
| 27 Aug 2009 | INR | 31.9 | 32.8 | 30.7 | 31.5 | 31.5 | -0.4 (-1.25%) | 2,182 |
| 26 Aug 2009 | INR | 32.5 | 33 | 31.6 | 31.9 | 31.9 | -0.95 (-2.89%) | 1,286 |
| 25 Aug 2009 | INR | 32.25 | 33 | 30.35 | 32.85 | 32.85 | +0.95 (+2.98%) | 12,115 |
| 24 Aug 2009 | INR | 30.5 | 32.25 | 30.5 | 31.9 | 31.9 | +0.95 (+3.07%) | 1,091 |
| 21 Aug 2009 | INR | 29.5 | 30.95 | 29.5 | 30.95 | 30.95 | +1.45 (+4.92%) | 3,234 |
| 20 Aug 2009 | INR | 29 | 29.5 | 29 | 29.5 | 29.5 | +1.25 (+4.42%) | 963 |
| 19 Aug 2009 | INR | 28.5 | 29 | 27.65 | 28.25 | 28.25 | +0.25 (+0.89%) | 901 |
| 18 Aug 2009 | INR | 28 | 29.05 | 27.55 | 28 | 28 | -0.65 (-2.27%) | 1,265 |
| 17 Aug 2009 | INR | 29.5 | 30 | 28.65 | 28.65 | 28.65 | +0.05 (+0.17%) | 802 |
| 14 Aug 2009 | INR | 29.5 | 29.5 | 28.35 | 28.6 | 28.6 | -1.2 (-4.03%) | 1,104 |
| 13 Aug 2009 | INR | 30.1 | 30.1 | 28.05 | 29.8 | 29.8 | +1.1 (+3.83%) | 1,122 |
| 12 Aug 2009 | INR | 29.5 | 29.5 | 28.55 | 28.7 | 28.7 | -3.55 (-11.01%) | 516 |
| 11 Aug 2009 | INR | 31.6 | 32.5 | 29.9 | 32.25 | 32.25 | +0.8 (+2.54%) | 2,552 |
