| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | INR | 36.5 | 36.8 | 34.8 | 35.2 | 35.2 | -0.8 (-2.22%) | 60,476 |
| 16 Sep 2009 | INR | 34.85 | 37.8 | 34.15 | 36 | 36 | +1.75 (+5.11%) | 148,887 |
| 15 Sep 2009 | INR | 34 | 35.7 | 34 | 34.25 | 34.25 | 0.0 (0.0%) | 396,562 |
| 14 Sep 2009 | INR | 35.2 | 36.4 | 32.9 | 34.25 | 34.25 | 0.0 (0.0%) | 98,001 |
| 11 Sep 2009 | INR | 35.55 | 35.65 | 33.5 | 34.25 | 34.25 | -1.45 (-4.06%) | 40,291 |
| 10 Sep 2009 | INR | 36.05 | 37.5 | 35.5 | 35.7 | 35.7 | +0.15 (+0.42%) | 58,577 |
| 9 Sep 2009 | INR | 36.5 | 36.75 | 35.25 | 35.55 | 35.55 | -1.7 (-4.56%) | 41,987 |
| 8 Sep 2009 | INR | 38.25 | 38.95 | 36.95 | 37.25 | 37.25 | -0.75 (-1.97%) | 73,299 |
| 7 Sep 2009 | INR | 36.95 | 38.95 | 36.1 | 38 | 38 | +1.9 (+5.26%) | 186,150 |
| 4 Sep 2009 | INR | 35 | 36.4 | 35 | 36.1 | 36.1 | +0.65 (+1.83%) | 51,857 |
| 3 Sep 2009 | INR | 37.95 | 38 | 35 | 35.45 | 35.45 | -1.75 (-4.70%) | 93,386 |
| 2 Sep 2009 | INR | 37.55 | 39 | 37 | 37.2 | 37.2 | -1 (-2.62%) | 138,110 |
| 1 Sep 2009 | INR | 39.7 | 41.2 | 37.25 | 38.2 | 38.2 | -1.15 (-2.92%) | 269,388 |
| 31 Aug 2009 | INR | 37.5 | 40.5 | 36.75 | 39.35 | 39.35 | +1.35 (+3.55%) | 588,701 |
| 28 Aug 2009 | INR | 37 | 39.35 | 36.85 | 38 | 38 | +1.9 (+5.26%) | 1,018,665 |
| 27 Aug 2009 | INR | 32.95 | 37.25 | 31.8 | 36.1 | 36.1 | +3.55 (+10.91%) | 537,169 |
| 26 Aug 2009 | INR | 30.5 | 34 | 30 | 32.55 | 32.55 | +1.95 (+6.37%) | 422,519 |
| 25 Aug 2009 | INR | 29.5 | 31.3 | 28.7 | 30.6 | 30.6 | +1.4 (+4.79%) | 165,341 |
| 24 Aug 2009 | INR | 28.9 | 30.2 | 28.55 | 29.2 | 29.2 | +1.05 (+3.73%) | 100,253 |
| 21 Aug 2009 | INR | 27.8 | 29.6 | 27.8 | 28.15 | 28.15 | -0.3 (-1.05%) | 73,969 |
| 20 Aug 2009 | INR | 31 | 31.4 | 28.3 | 28.45 | 28.45 | -2.4 (-7.78%) | 209,997 |
| 19 Aug 2009 | INR | 27.8 | 31.55 | 26.8 | 30.85 | 30.85 | +4.55 (+17.30%) | 687,896 |
| 18 Aug 2009 | INR | 27.3 | 27.3 | 25.75 | 26.3 | 26.3 | +0.05 (+0.19%) | 47,326 |
| 17 Aug 2009 | INR | 27.9 | 28.5 | 26.1 | 26.25 | 26.25 | -1.9 (-6.75%) | 85,900 |
| 14 Aug 2009 | INR | 29.9 | 31.7 | 27.2 | 28.15 | 28.15 | -0.35 (-1.23%) | 50,385 |
| 13 Aug 2009 | INR | 26.75 | 29.5 | 26.35 | 28.5 | 28.5 | +2.45 (+9.40%) | 153,161 |
| 12 Aug 2009 | INR | 25.05 | 26.5 | 24.6 | 26.05 | 26.05 | +0.5 (+1.96%) | 21,559 |
| 11 Aug 2009 | INR | 25.4 | 26.4 | 25.4 | 25.55 | 25.55 | -0.05 (-0.20%) | 22,666 |
| 10 Aug 2009 | INR | 26.45 | 27 | 25.3 | 25.6 | 25.6 | -0.85 (-3.21%) | 54,348 |
| 7 Aug 2009 | INR | 27.55 | 27.55 | 26.15 | 26.45 | 26.45 | -0.85 (-3.11%) | 29,306 |
