| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 37.5 | 38 | 36.7 | 37.45 | 37.45 | +0.15 (+0.40%) | 118,765 |
| 29 Sep 2009 | INR | 38 | 38 | 36.1 | 37.3 | 37.3 | -0.6 (-1.58%) | 108,541 |
| 25 Sep 2009 | INR | 37 | 37.9 | 36.45 | 37.9 | 37.9 | +1.85 (+5.13%) | 137,471 |
| 24 Sep 2009 | INR | 37.3 | 39 | 36.05 | 36.05 | 36.05 | -0.75 (-2.04%) | 116,583 |
| 23 Sep 2009 | INR | 38 | 38.1 | 36.8 | 36.8 | 36.8 | -0.75 (-2.00%) | 112,441 |
| 22 Sep 2009 | INR | 39 | 39.2 | 37.55 | 37.55 | 37.55 | -2.45 (-6.13%) | 104,310 |
| 18 Sep 2009 | INR | 38 | 40 | 37.25 | 40 | 40 | +2.95 (+7.96%) | 162,086 |
| 17 Sep 2009 | INR | 38 | 38.9 | 37.05 | 37.05 | 37.05 | -0.2 (-0.54%) | 226,009 |
| 16 Sep 2009 | INR | 39 | 39 | 37.25 | 37.25 | 37.25 | -0.75 (-1.97%) | 213,266 |
| 15 Sep 2009 | INR | 38 | 39 | 37.1 | 38 | 38 | +0.3 (+0.80%) | 261,253 |
| 14 Sep 2009 | INR | 39 | 39.9 | 36.75 | 37.7 | 37.7 | -1.3 (-3.33%) | 237,084 |
| 11 Sep 2009 | INR | 37.1 | 39 | 37.05 | 39 | 39 | +0.55 (+1.43%) | 189,599 |
| 10 Sep 2009 | INR | 38 | 38.5 | 37.05 | 38.45 | 38.45 | +1.3 (+3.50%) | 378,219 |
| 9 Sep 2009 | INR | 38.25 | 38.6 | 36.75 | 37.15 | 37.15 | -0.55 (-1.46%) | 211,498 |
| 8 Sep 2009 | INR | 36.4 | 38 | 36.4 | 37.7 | 37.7 | +0.15 (+0.40%) | 201,880 |
| 7 Sep 2009 | INR | 35.4 | 39.45 | 35.4 | 37.55 | 37.55 | -0.2 (-0.53%) | 275,243 |
| 4 Sep 2009 | INR | 38.2 | 38.5 | 35 | 37.75 | 37.75 | +1.45 (+3.99%) | 205,559 |
| 3 Sep 2009 | INR | 35.5 | 39.8 | 33.4 | 36.3 | 36.3 | -0.2 (-0.55%) | 312,924 |
| 2 Sep 2009 | INR | 34 | 36.95 | 32.9 | 36.5 | 36.5 | 0.0 (0.0%) | 2,678 |
| 1 Sep 2009 | INR | 35 | 36.5 | 35 | 36.5 | 36.5 | -0.35 (-0.95%) | 1,730 |
| 31 Aug 2009 | INR | 32.95 | 37.7 | 32.95 | 36.85 | 36.85 | +0.55 (+1.52%) | 4,002 |
| 28 Aug 2009 | INR | 37.5 | 37.5 | 36.3 | 36.3 | 36.3 | -0.25 (-0.68%) | 2,050 |
| 27 Aug 2009 | INR | 35.95 | 36.6 | 35.95 | 36.55 | 36.55 | +0.55 (+1.53%) | 9,022 |
| 26 Aug 2009 | INR | 35.85 | 36.9 | 34.5 | 36 | 36 | -0.8 (-2.17%) | 35,384 |
| 25 Aug 2009 | INR | 35 | 37.25 | 34 | 36.8 | 36.8 | +2.85 (+8.39%) | 52,037 |
| 24 Aug 2009 | INR | 34.25 | 34.5 | 33.95 | 33.95 | 33.95 | +2.05 (+6.43%) | 51,945 |
| 21 Aug 2009 | INR | 30 | 34.8 | 30 | 31.9 | 31.9 | +0.25 (+0.79%) | 11,539 |
| 20 Aug 2009 | INR | 32.5 | 34.5 | 31.65 | 31.65 | 31.65 | -1.45 (-4.38%) | 3,130 |
| 19 Aug 2009 | INR | 35.25 | 37 | 33.1 | 33.1 | 33.1 | -1.5 (-4.34%) | 4,184 |
| 18 Aug 2009 | INR | 31.9 | 34.8 | 29 | 34.6 | 34.6 | +2.7 (+8.46%) | 217,180 |
