| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 42.55 | 45.2 | 42.55 | 44.55 | 44.55 | +0.7 (+1.60%) | 14,752 |
| 25 Sep 2009 | INR | 42.35 | 45.15 | 42.35 | 43.85 | 43.85 | -0.15 (-0.34%) | 20,356 |
| 24 Sep 2009 | INR | 43.3 | 44.5 | 42.25 | 44 | 44 | 0.0 (0.0%) | 15,062 |
| 23 Sep 2009 | INR | 41.15 | 44.9 | 41.15 | 44 | 44 | +1 (+2.33%) | 24,992 |
| 22 Sep 2009 | INR | 42 | 43.25 | 41.9 | 43 | 43 | +1.15 (+2.75%) | 15,532 |
| 18 Sep 2009 | INR | 41.1 | 42.85 | 41.1 | 41.85 | 41.85 | +0.7 (+1.70%) | 14,336 |
| 17 Sep 2009 | INR | 40.55 | 42.35 | 40.55 | 41.15 | 41.15 | -0.5 (-1.20%) | 11,038 |
| 16 Sep 2009 | INR | 41.1 | 41.65 | 40.15 | 41.65 | 41.65 | +0.65 (+1.59%) | 9,761 |
| 15 Sep 2009 | INR | 38.8 | 41.1 | 38.8 | 41 | 41 | +1.1 (+2.76%) | 22,572 |
| 14 Sep 2009 | INR | 39.45 | 40.7 | 39.45 | 39.9 | 39.9 | -0.7 (-1.72%) | 7,862 |
| 11 Sep 2009 | INR | 39 | 41.45 | 39 | 40.6 | 40.6 | 0.0 (0.0%) | 19,202 |
| 10 Sep 2009 | INR | 40.65 | 41.15 | 38.55 | 40.6 | 40.6 | +0.1 (+0.25%) | 5,122 |
| 9 Sep 2009 | INR | 40.7 | 41.8 | 40.5 | 40.5 | 40.5 | -0.7 (-1.70%) | 6,184 |
| 8 Sep 2009 | INR | 40.7 | 41.55 | 40.65 | 41.2 | 41.2 | +0.25 (+0.61%) | 9,281 |
| 7 Sep 2009 | INR | 41.4 | 41.4 | 40.05 | 40.95 | 40.95 | +1.3 (+3.28%) | 20,499 |
| 4 Sep 2009 | INR | 41.45 | 41.95 | 39.65 | 39.65 | 39.65 | -0.85 (-2.10%) | 7,579 |
| 3 Sep 2009 | INR | 41 | 41 | 40.3 | 40.5 | 40.5 | +0.4 (+1.00%) | 6,090 |
| 2 Sep 2009 | INR | 42 | 42 | 40.1 | 40.1 | 40.1 | -1.55 (-3.72%) | 23,682 |
| 1 Sep 2009 | INR | 43 | 43.4 | 41.35 | 41.65 | 41.65 | -0.35 (-0.83%) | 27,605 |
| 31 Aug 2009 | INR | 40.7 | 44.7 | 39.1 | 42 | 42 | +1.4 (+3.45%) | 144,237 |
| 28 Aug 2009 | INR | 41.5 | 42.4 | 40.6 | 40.6 | 40.6 | -0.65 (-1.58%) | 28,485 |
| 27 Aug 2009 | INR | 40 | 42.45 | 40 | 41.25 | 41.25 | +1.25 (+3.13%) | 52,389 |
| 26 Aug 2009 | INR | 41.95 | 41.95 | 39.5 | 40 | 40 | +0.15 (+0.38%) | 11,853 |
| 25 Aug 2009 | INR | 38 | 40 | 38 | 39.85 | 39.85 | +1.25 (+3.24%) | 6,968 |
| 24 Aug 2009 | INR | 39 | 39.95 | 38.5 | 38.6 | 38.6 | +0.1 (+0.26%) | 1,240 |
| 21 Aug 2009 | INR | 40 | 40 | 38.5 | 38.5 | 38.5 | -1.5 (-3.75%) | 14,593 |
| 20 Aug 2009 | INR | 38.9 | 40 | 38.9 | 40 | 40 | +1 (+2.56%) | 6,040 |
| 19 Aug 2009 | INR | 40 | 40 | 38.5 | 39 | 39 | -1 (-2.50%) | 6,900 |
| 18 Aug 2009 | INR | 38.55 | 40.1 | 38.55 | 40 | 40 | +0.35 (+0.88%) | 6,035 |
| 17 Aug 2009 | INR | 40 | 40.45 | 39.65 | 39.65 | 39.65 | -0.35 (-0.88%) | 5,084 |
