| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | INR | 55 | 56.8 | 51 | 51.3 | 12.825 | -4.05 (-7.32%) | 4,879 |
| 16 Sep 2009 | INR | 59.5 | 59.5 | 54 | 55.35 | 13.8375 | +0.45 (+0.82%) | 5,443 |
| 15 Sep 2009 | INR | 55.95 | 55.95 | 53.55 | 54.9 | 13.725 | +1.4 (+2.62%) | 2,211 |
| 14 Sep 2009 | INR | 52.9 | 55.9 | 52.9 | 53.5 | 13.375 | +0.5 (+0.94%) | 1,405 |
| 11 Sep 2009 | INR | 53.1 | 53.9 | 53 | 53 | 13.25 | 0.0 (0.0%) | 2,064 |
| 10 Sep 2009 | INR | 53 | 55.35 | 52 | 53 | 13.25 | -1.75 (-3.20%) | 5,010 |
| 9 Sep 2009 | INR | 54.1 | 55 | 53 | 54.75 | 13.6875 | +0.35 (+0.64%) | 6,298 |
| 8 Sep 2009 | INR | 57.05 | 58.95 | 54.4 | 54.4 | 13.6 | -2.7 (-4.73%) | 5,793 |
| 7 Sep 2009 | INR | 58.55 | 59 | 55.6 | 57.1 | 14.275 | -0.9 (-1.55%) | 918 |
| 4 Sep 2009 | INR | 58.75 | 59.1 | 52.35 | 58 | 14.5 | +4 (+7.41%) | 11,609 |
| 3 Sep 2009 | INR | 54.65 | 57.9 | 54 | 54 | 13.5 | -1.2 (-2.17%) | 12,601 |
| 2 Sep 2009 | INR | 54.1 | 59 | 54.1 | 55.2 | 13.8 | -2.8 (-4.83%) | 11,266 |
| 1 Sep 2009 | INR | 60 | 61 | 58 | 58 | 14.5 | -0.2 (-0.34%) | 17,718 |
| 31 Aug 2009 | INR | 57.2 | 59.9 | 57.2 | 58.2 | 14.55 | +1.9 (+3.37%) | 12,033 |
| 28 Aug 2009 | INR | 58 | 61.85 | 55.3 | 56.3 | 14.075 | -1.7 (-2.93%) | 8,497 |
| 27 Aug 2009 | INR | 59.9 | 63.5 | 58 | 58 | 14.5 | +0.6 (+1.05%) | 12,277 |
| 26 Aug 2009 | INR | 57 | 60 | 55.6 | 57.4 | 14.35 | +1.45 (+2.59%) | 9,280 |
| 25 Aug 2009 | INR | 52.1 | 57.4 | 52.1 | 55.95 | 13.9875 | +3.45 (+6.57%) | 24,980 |
| 24 Aug 2009 | INR | 52.5 | 54.7 | 51 | 52.5 | 13.125 | +1.45 (+2.84%) | 2,156 |
| 21 Aug 2009 | INR | 52.5 | 53.5 | 50 | 51.05 | 12.7625 | +0.95 (+1.90%) | 8,042 |
| 20 Aug 2009 | INR | 52.8 | 53.1 | 50.1 | 50.1 | 12.525 | -1.2 (-2.34%) | 4,621 |
| 19 Aug 2009 | INR | 51 | 52.5 | 50.2 | 51.3 | 12.825 | +1.3 (+2.60%) | 5,143 |
| 18 Aug 2009 | INR | 49.95 | 53 | 48.6 | 50 | 12.5 | +0.95 (+1.94%) | 5,073 |
| 17 Aug 2009 | INR | 48.5 | 50.85 | 48.5 | 49.05 | 12.2625 | 0.0 (0.0%) | 5,320 |
| 14 Aug 2009 | INR | 57.7 | 57.7 | 47.05 | 49.05 | 12.2625 | +0.05 (+0.10%) | 3,913 |
| 13 Aug 2009 | INR | 47 | 50.5 | 47 | 49 | 12.25 | 0.0 (0.0%) | 6,045 |
| 12 Aug 2009 | INR | 50.35 | 50.35 | 48 | 49 | 12.25 | 0.0 (0.0%) | 1,551 |
| 11 Aug 2009 | INR | 48.6 | 49 | 48 | 49 | 12.25 | +0.5 (+1.03%) | 3,955 |
| 10 Aug 2009 | INR | 49.1 | 50.25 | 48.5 | 48.5 | 12.125 | 0.0 (0.0%) | 6,282 |
| 7 Aug 2009 | INR | 49 | 50.1 | 48.15 | 48.5 | 12.125 | -1.6 (-3.19%) | 7,481 |
