| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | INR | 22.5 | 22.9 | 22.1 | 22.5 | 22.5 | +0.2 (+0.90%) | 41,931 |
| 16 Sep 2009 | INR | 22.15 | 22.5 | 22 | 22.3 | 22.3 | +0.2 (+0.90%) | 27,499 |
| 15 Sep 2009 | INR | 22.5 | 22.5 | 21 | 22.1 | 22.1 | +0.35 (+1.61%) | 20,289 |
| 14 Sep 2009 | INR | 22.15 | 22.5 | 21.7 | 21.75 | 21.75 | -0.4 (-1.81%) | 13,997 |
| 11 Sep 2009 | INR | 22.95 | 22.95 | 21.5 | 22.15 | 22.15 | +1.05 (+4.98%) | 9,676 |
| 10 Sep 2009 | INR | 22.1 | 22.6 | 21.1 | 21.1 | 21.1 | -1 (-4.52%) | 52,527 |
| 9 Sep 2009 | INR | 22.25 | 22.95 | 21.55 | 22.1 | 22.1 | -0.1 (-0.45%) | 26,591 |
| 8 Sep 2009 | INR | 24.15 | 24.15 | 22 | 22.2 | 22.2 | +0.05 (+0.23%) | 52,671 |
| 7 Sep 2009 | INR | 21.15 | 22.15 | 20.65 | 22.15 | 22.15 | +2.05 (+10.20%) | 30,245 |
| 4 Sep 2009 | INR | 21.2 | 21.2 | 19.8 | 20.1 | 20.1 | -0.05 (-0.25%) | 21,131 |
| 3 Sep 2009 | INR | 20 | 20.75 | 20 | 20.15 | 20.15 | -0.3 (-1.47%) | 5,556 |
| 2 Sep 2009 | INR | 20.05 | 21 | 20 | 20.45 | 20.45 | 0.0 (0.0%) | 27,780 |
| 1 Sep 2009 | INR | 20.5 | 21.35 | 20 | 20.45 | 20.45 | +0.1 (+0.49%) | 36,380 |
| 31 Aug 2009 | INR | 20 | 20.6 | 19.6 | 20.35 | 20.35 | +0.65 (+3.30%) | 12,498 |
| 28 Aug 2009 | INR | 20.2 | 20.2 | 19.5 | 19.7 | 19.7 | -0.3 (-1.50%) | 16,494 |
| 27 Aug 2009 | INR | 20 | 20.5 | 19.45 | 20 | 20 | +0.35 (+1.78%) | 13,797 |
| 26 Aug 2009 | INR | 19.4 | 20.35 | 19.4 | 19.65 | 19.65 | +0.1 (+0.51%) | 20,035 |
| 25 Aug 2009 | INR | 19.9 | 19.9 | 19 | 19.55 | 19.55 | +0.3 (+1.56%) | 8,072 |
| 24 Aug 2009 | INR | 19.85 | 19.85 | 19.2 | 19.25 | 19.25 | +0.15 (+0.79%) | 8,212 |
| 21 Aug 2009 | INR | 17.9 | 19.6 | 17.9 | 19.1 | 19.1 | +0.6 (+3.24%) | 12,051 |
| 20 Aug 2009 | INR | 19 | 19.4 | 18.5 | 18.5 | 18.5 | +0.1 (+0.54%) | 4,280 |
| 19 Aug 2009 | INR | 20 | 20 | 18.4 | 18.4 | 18.4 | -0.85 (-4.42%) | 7,093 |
| 18 Aug 2009 | INR | 19.4 | 19.5 | 18.5 | 19.25 | 19.25 | +0.35 (+1.85%) | 14,508 |
| 17 Aug 2009 | INR | 19.75 | 19.75 | 18.8 | 18.9 | 18.9 | -0.7 (-3.57%) | 5,553 |
| 14 Aug 2009 | INR | 20.05 | 20.5 | 19.5 | 19.6 | 19.6 | +0.1 (+0.51%) | 4,154 |
| 13 Aug 2009 | INR | 19.5 | 19.85 | 19.1 | 19.5 | 19.5 | +0.5 (+2.63%) | 12,298 |
| 12 Aug 2009 | INR | 19.05 | 19.05 | 18.55 | 19 | 19 | -0.5 (-2.56%) | 7,324 |
| 11 Aug 2009 | INR | 18.2 | 19.7 | 18.2 | 19.5 | 19.5 | +0.5 (+2.63%) | 2,487 |
| 10 Aug 2009 | INR | 19.05 | 19.95 | 19 | 19 | 19 | -0.55 (-2.81%) | 14,929 |
| 7 Aug 2009 | INR | 20.25 | 20.75 | 19.2 | 19.55 | 19.55 | -0.75 (-3.69%) | 7,879 |
