| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | INR | 57.5 | 58.8 | 56 | 56.55 | 56.55 | -1 (-1.74%) | 98,453 |
| 17 Sep 2009 | INR | 58.85 | 60.95 | 57.1 | 57.55 | 57.55 | -0.1 (-0.17%) | 113,763 |
| 16 Sep 2009 | INR | 58.85 | 58.85 | 57.65 | 57.65 | 57.65 | -0.95 (-1.62%) | 50,441 |
| 15 Sep 2009 | INR | 58.5 | 59.4 | 57.5 | 58.6 | 58.6 | +0.45 (+0.77%) | 47,690 |
| 14 Sep 2009 | INR | 57.3 | 58.5 | 57.3 | 58.15 | 58.15 | +1.15 (+2.02%) | 33,754 |
| 11 Sep 2009 | INR | 59.5 | 59.5 | 56.4 | 57 | 57 | -0.65 (-1.13%) | 38,268 |
| 10 Sep 2009 | INR | 59.65 | 59.95 | 57 | 57.65 | 57.65 | -1.25 (-2.12%) | 42,842 |
| 9 Sep 2009 | INR | 57.55 | 59.8 | 57.55 | 58.9 | 58.9 | +0.1 (+0.17%) | 42,253 |
| 8 Sep 2009 | INR | 61.75 | 63 | 58.2 | 58.8 | 58.8 | -1.7 (-2.81%) | 108,951 |
| 7 Sep 2009 | INR | 59.8 | 62 | 58.5 | 60.5 | 60.5 | +1.75 (+2.98%) | 100,013 |
| 4 Sep 2009 | INR | 57.55 | 60.45 | 56 | 58.75 | 58.75 | +1.2 (+2.09%) | 116,494 |
| 3 Sep 2009 | INR | 57.85 | 58.65 | 56.15 | 57.55 | 57.55 | +0.7 (+1.23%) | 53,511 |
| 2 Sep 2009 | INR | 56.25 | 59 | 56.25 | 56.85 | 56.85 | -2 (-3.40%) | 82,534 |
| 1 Sep 2009 | INR | 61 | 62.7 | 57.1 | 58.85 | 58.85 | -0.85 (-1.42%) | 181,047 |
| 31 Aug 2009 | INR | 56.25 | 59.7 | 55.1 | 59.7 | 59.7 | +3.55 (+6.32%) | 245,668 |
| 28 Aug 2009 | INR | 57.55 | 59 | 55.15 | 56.15 | 56.15 | -1.85 (-3.19%) | 135,035 |
| 27 Aug 2009 | INR | 58.3 | 59.35 | 56.55 | 58 | 58 | +1.5 (+2.65%) | 171,491 |
| 26 Aug 2009 | INR | 54 | 56.5 | 54 | 56.5 | 56.5 | +2.6 (+4.82%) | 89,946 |
| 25 Aug 2009 | INR | 52.85 | 54.9 | 52.15 | 53.9 | 53.9 | +1.1 (+2.08%) | 122,930 |
| 24 Aug 2009 | INR | 51.8 | 52.8 | 51.8 | 52.8 | 52.8 | +2.55 (+5.07%) | 35,342 |
| 21 Aug 2009 | INR | 49.8 | 50.25 | 48.2 | 50.25 | 50.25 | +2.35 (+4.91%) | 63,854 |
| 20 Aug 2009 | INR | 49 | 49.6 | 47.6 | 47.9 | 47.9 | -0.1 (-0.21%) | 17,282 |
| 19 Aug 2009 | INR | 47.8 | 48.95 | 47.05 | 48 | 48 | +0.2 (+0.42%) | 29,963 |
| 18 Aug 2009 | INR | 46 | 48.9 | 46 | 47.8 | 47.8 | +0.8 (+1.70%) | 44,477 |
| 17 Aug 2009 | INR | 48.45 | 49 | 47 | 47 | 47 | -2 (-4.08%) | 51,091 |
| 14 Aug 2009 | INR | 50 | 51.95 | 49 | 49 | 49 | -1.9 (-3.73%) | 59,964 |
| 13 Aug 2009 | INR | 50 | 50.9 | 49.2 | 50.9 | 50.9 | +2.2 (+4.52%) | 41,625 |
| 12 Aug 2009 | INR | 47.95 | 49 | 45.05 | 48.7 | 48.7 | +1.75 (+3.73%) | 57,180 |
| 11 Aug 2009 | INR | 47 | 49.35 | 45.65 | 46.95 | 46.95 | -1 (-2.09%) | 93,774 |
| 10 Aug 2009 | INR | 50 | 50.1 | 46.55 | 47.95 | 47.95 | -0.9 (-1.84%) | 37,656 |
