| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | INR | 78.4 | 78.95 | 74.05 | 74.9 | 49.9333 | -3 (-3.85%) | 264,297 |
| 16 Sep 2009 | INR | 81.4 | 81.6 | 77 | 77.9 | 51.9333 | -2.25 (-2.81%) | 341,844 |
| 15 Sep 2009 | INR | 80 | 83.6 | 79.25 | 80.15 | 53.4333 | -2.25 (-2.73%) | 729,207 |
| 14 Sep 2009 | INR | 78.8 | 84.3 | 77.1 | 82.4 | 54.9333 | +4 (+5.10%) | 1,786,484 |
| 11 Sep 2009 | INR | 75.85 | 81.4 | 60.15 | 78.4 | 52.2667 | +3.55 (+4.74%) | 4,648,901 |
| 10 Sep 2009 | INR | 75.5 | 76.45 | 74.25 | 74.85 | 49.9 | +0.15 (+0.20%) | 402,218 |
| 9 Sep 2009 | INR | 78.05 | 78.5 | 72.75 | 74.7 | 49.8 | -3.05 (-3.92%) | 735,537 |
| 8 Sep 2009 | INR | 84 | 86.6 | 76.85 | 77.75 | 51.8333 | -5.25 (-6.33%) | 1,548,335 |
| 7 Sep 2009 | INR | 88.95 | 91.45 | 82 | 83 | 55.3333 | -5 (-5.68%) | 940,350 |
| 4 Sep 2009 | INR | 91.25 | 91.9 | 87 | 88 | 58.6667 | -2 (-2.22%) | 182,432 |
| 3 Sep 2009 | INR | 91.75 | 94.45 | 89.05 | 90 | 60 | -0.3 (-0.33%) | 160,019 |
| 2 Sep 2009 | INR | 90.5 | 93 | 89.8 | 90.3 | 60.2 | +0.25 (+0.28%) | 201,533 |
| 1 Sep 2009 | INR | 92.95 | 99.8 | 89.6 | 90.05 | 60.0333 | -0.7 (-0.77%) | 448,123 |
| 31 Aug 2009 | INR | 89.5 | 100 | 89.5 | 90.75 | 60.5 | +0.8 (+0.89%) | 445,891 |
| 28 Aug 2009 | INR | 90 | 90.9 | 89 | 89.95 | 59.9667 | -0.05 (-0.06%) | 234,879 |
| 27 Aug 2009 | INR | 89 | 91.6 | 89 | 90 | 60 | 0.0 (0.0%) | 281,911 |
| 26 Aug 2009 | INR | 91 | 91.7 | 89.5 | 90 | 60 | -0.2 (-0.22%) | 427,944 |
| 25 Aug 2009 | INR | 90 | 92.95 | 89.2 | 90.2 | 60.1333 | -1.95 (-2.12%) | 547,828 |
| 24 Aug 2009 | INR | 92.85 | 94.5 | 90 | 92.15 | 61.4333 | +0.6 (+0.66%) | 403,267 |
| 21 Aug 2009 | INR | 93 | 94.15 | 87.25 | 91.55 | 61.0333 | -3.5 (-3.68%) | 1,733,742 |
| 20 Aug 2009 | INR | 100.9 | 101.7 | 93.6 | 95.05 | 63.3667 | -3.95 (-3.99%) | 2,994,367 |
| 19 Aug 2009 | INR | 106.2 | 108 | 97.4 | 99 | 66 | -6.9 (-6.52%) | 1,914,521 |
| 18 Aug 2009 | INR | 103.8 | 106.9 | 103 | 105.9 | 70.6 | +3.65 (+3.57%) | 1,394,225 |
| 17 Aug 2009 | INR | 102.9 | 108.4 | 101 | 102.25 | 68.1667 | -0.95 (-0.92%) | 1,789,131 |
| 14 Aug 2009 | INR | 102 | 106 | 101 | 103.2 | 68.8 | +3.15 (+3.15%) | 1,806,250 |
| 13 Aug 2009 | INR | 105 | 108.9 | 98.5 | 100.05 | 66.7 | -3.45 (-3.33%) | 3,125,288 |
| 12 Aug 2009 | INR | 121.35 | 125.4 | 101.7 | 103.5 | 69 | -17.85 (-14.71%) | 3,364,004 |
| 11 Aug 2009 | INR | 121.75 | 128.4 | 113.35 | 121.35 | 80.9 | +2.25 (+1.89%) | 7,183,514 |
| 10 Aug 2009 | INR | 102.5 | 120.75 | 102.3 | 119.1 | 79.4 | +18.45 (+18.33%) | 4,623,073 |
| 7 Aug 2009 | INR | 97.1 | 102.45 | 97.1 | 100.65 | 67.1 | +1.1 (+1.10%) | 1,162,359 |
