| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2009 | INR | 56.18 | 58.32 | 55.98 | 57.37 | 57.37 | +1.69 (+3.04%) | 498,400 |
| 14 Sep 2009 | INR | 56.03 | 56.82 | 55.08 | 55.68 | 55.68 | +0.5 (+0.91%) | 355,280 |
| 11 Sep 2009 | INR | 57.32 | 57.67 | 54.03 | 55.18 | 55.18 | -1.54 (-2.72%) | 623,520 |
| 10 Sep 2009 | INR | 58.87 | 59.57 | 56.27 | 56.72 | 56.72 | -1.5 (-2.58%) | 525,410 |
| 9 Sep 2009 | INR | 58.82 | 60.27 | 57.87 | 58.22 | 58.22 | -0.25 (-0.43%) | 567,540 |
| 8 Sep 2009 | INR | 61.26 | 61.36 | 57.22 | 58.47 | 58.47 | -1.95 (-3.23%) | 843,400 |
| 7 Sep 2009 | INR | 58.12 | 61.26 | 57.87 | 60.42 | 60.42 | +2.95 (+5.13%) | 2,100,000 |
| 4 Sep 2009 | INR | 59.27 | 59.67 | 57.07 | 57.47 | 57.47 | -1.35 (-2.30%) | 1,050,000 |
| 3 Sep 2009 | INR | 59.67 | 61.56 | 58.12 | 58.82 | 58.82 | +0.5 (+0.86%) | 2,570,000 |
| 2 Sep 2009 | INR | 57.27 | 60.67 | 56.92 | 58.32 | 58.32 | +0.6 (+1.04%) | 3,560,000 |
| 1 Sep 2009 | INR | 55.18 | 62.36 | 54.98 | 57.72 | 57.72 | +3.39 (+6.24%) | 7,150,000 |
| 31 Aug 2009 | INR | 52.13 | 55.38 | 50.94 | 54.33 | 54.33 | +2.4 (+4.62%) | 1,570,000 |
| 28 Aug 2009 | INR | 54.13 | 54.13 | 51.39 | 51.93 | 51.93 | -0.25 (-0.48%) | 994,580 |
| 27 Aug 2009 | INR | 51.78 | 54.58 | 51.39 | 52.18 | 52.18 | +1.44 (+2.84%) | 2,030,000 |
| 26 Aug 2009 | INR | 47.15 | 54.23 | 47.15 | 50.74 | 50.74 | +3.94 (+8.42%) | 1,430,000 |
| 25 Aug 2009 | INR | 46.6 | 47.15 | 45.85 | 46.8 | 46.8 | +0.15 (+0.32%) | 70,130 |
| 24 Aug 2009 | INR | 47.69 | 47.74 | 46.4 | 46.65 | 46.65 | +0.6 (+1.30%) | 48,490 |
| 21 Aug 2009 | INR | 44.9 | 47.49 | 44.9 | 46.05 | 46.05 | +0.15 (+0.33%) | 46,560 |
| 20 Aug 2009 | INR | 46.9 | 47 | 45.15 | 45.9 | 45.9 | -0.1 (-0.22%) | 40,530 |
| 19 Aug 2009 | INR | 46.85 | 47.39 | 45.5 | 46 | 46 | -0.25 (-0.54%) | 46,730 |
| 18 Aug 2009 | INR | 46.9 | 46.9 | 46.05 | 46.25 | 46.25 | +0.35 (+0.76%) | 28,720 |
| 17 Aug 2009 | INR | 47.89 | 49.19 | 45 | 45.9 | 45.9 | -1.74 (-3.65%) | 106,610 |
| 14 Aug 2009 | INR | 46.9 | 50.39 | 45.95 | 47.64 | 47.64 | +0.74 (+1.58%) | 293,340 |
| 13 Aug 2009 | INR | 44.6 | 47.59 | 44.2 | 46.9 | 46.9 | +3.15 (+7.20%) | 98,610 |
| 12 Aug 2009 | INR | 43.9 | 44.25 | 41.41 | 43.75 | 43.75 | -0.6 (-1.35%) | 37,390 |
| 11 Aug 2009 | INR | 45.4 | 46.45 | 44 | 44.35 | 44.35 | -1.3 (-2.85%) | 41,230 |
| 10 Aug 2009 | INR | 47.89 | 48.24 | 44 | 45.65 | 45.65 | -1.64 (-3.47%) | 87,270 |
| 7 Aug 2009 | INR | 47.29 | 48.64 | 46.9 | 47.29 | 47.29 | 0.0 (0.0%) | 90,850 |
| 6 Aug 2009 | INR | 48.39 | 48.49 | 47.15 | 47.29 | 47.29 | -1.25 (-2.58%) | 95,150 |
| 5 Aug 2009 | INR | 49.69 | 49.89 | 47.94 | 48.54 | 48.54 | -0.75 (-1.52%) | 74,600 |
