| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2009 | INR | 34.1 | 36.05 | 34.05 | 36.05 | 360.5 | +1.7 (+4.95%) | 209,290 |
| 18 Sep 2009 | INR | 34.1 | 34.95 | 34 | 34.35 | 343.5 | +0.2 (+0.59%) | 69,913 |
| 17 Sep 2009 | INR | 35.1 | 35.65 | 34 | 34.15 | 341.5 | -0.8 (-2.29%) | 103,870 |
| 16 Sep 2009 | INR | 36.75 | 36.75 | 34.55 | 34.95 | 349.5 | -0.95 (-2.65%) | 79,355 |
| 15 Sep 2009 | INR | 36.5 | 36.8 | 35.5 | 35.9 | 359 | -0.15 (-0.42%) | 99,660 |
| 14 Sep 2009 | INR | 35.55 | 36.8 | 34.75 | 36.05 | 360.5 | +0.7 (+1.98%) | 176,009 |
| 11 Sep 2009 | INR | 35.05 | 36.1 | 33.4 | 35.35 | 353.5 | +0.65 (+1.87%) | 166,561 |
| 10 Sep 2009 | INR | 35.55 | 37.2 | 34.15 | 34.7 | 347 | -1.05 (-2.94%) | 297,322 |
| 9 Sep 2009 | INR | 37 | 37.5 | 35.75 | 35.75 | 357.5 | -1.85 (-4.92%) | 220,790 |
| 8 Sep 2009 | INR | 41.5 | 41.5 | 37.6 | 37.6 | 376 | -1.95 (-4.93%) | 389,997 |
| 7 Sep 2009 | INR | 39.55 | 39.55 | 37.75 | 39.55 | 395.5 | +1.85 (+4.91%) | 472,194 |
| 4 Sep 2009 | INR | 36.9 | 37.7 | 36.9 | 37.7 | 377 | +1.75 (+4.87%) | 114,873 |
| 3 Sep 2009 | INR | 34.95 | 35.95 | 34.6 | 35.95 | 359.5 | +1.7 (+4.96%) | 273,462 |
| 2 Sep 2009 | INR | 33.45 | 35.25 | 32.65 | 34.25 | 342.5 | +0.4 (+1.18%) | 343,195 |
| 1 Sep 2009 | INR | 36.5 | 36.7 | 33.3 | 33.85 | 338.5 | -1.2 (-3.42%) | 470,261 |
| 31 Aug 2009 | INR | 34.8 | 35.05 | 33.75 | 35.05 | 350.5 | +1.65 (+4.94%) | 434,478 |
| 28 Aug 2009 | INR | 33.4 | 33.4 | 31.75 | 33.4 | 334 | +1.55 (+4.87%) | 501,527 |
| 27 Aug 2009 | INR | 31.75 | 31.85 | 31 | 31.85 | 318.5 | +1.5 (+4.94%) | 91,997 |
| 26 Aug 2009 | INR | 29.8 | 30.35 | 28.8 | 30.35 | 303.5 | +1.4 (+4.84%) | 224,692 |
| 25 Aug 2009 | INR | 28.1 | 29.5 | 28.1 | 28.95 | 289.5 | +0.85 (+3.02%) | 123,940 |
| 24 Aug 2009 | INR | 27.9 | 28.1 | 27.5 | 28.1 | 281 | +1.3 (+4.85%) | 125,309 |
| 21 Aug 2009 | INR | 25.5 | 26.8 | 24.65 | 26.8 | 268 | +1.2 (+4.69%) | 158,402 |
| 20 Aug 2009 | INR | 25 | 25.6 | 24 | 25.6 | 256 | +1.05 (+4.28%) | 81,131 |
| 19 Aug 2009 | INR | 24.3 | 25 | 24.3 | 24.55 | 245.5 | -1.15 (-4.47%) | 111,761 |
| 18 Aug 2009 | INR | 25.2 | 25.7 | 24.5 | 25.7 | 257 | +0.95 (+3.84%) | 45,948 |
| 17 Aug 2009 | INR | 24.5 | 25.5 | 24.45 | 24.75 | 247.5 | -0.55 (-2.17%) | 50,692 |
| 14 Aug 2009 | INR | 25 | 26.1 | 24.75 | 25.3 | 253 | 0.0 (0.0%) | 69,379 |
| 13 Aug 2009 | INR | 24.7 | 25.3 | 24.6 | 25.3 | 253 | +1.2 (+4.98%) | 47,815 |
| 12 Aug 2009 | INR | 24.05 | 24.45 | 23.5 | 24.1 | 241 | -0.15 (-0.62%) | 37,144 |
| 11 Aug 2009 | INR | 24.5 | 25.5 | 24 | 24.25 | 242.5 | -0.25 (-1.02%) | 48,872 |
