| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | INR | 22.2 | 23.7 | 22.2 | 23 | 23 | +0.25 (+1.10%) | 948 |
| 23 Sep 2009 | INR | 22.4 | 23.5 | 22.4 | 22.75 | 22.75 | -0.6 (-2.57%) | 15,288 |
| 22 Sep 2009 | INR | 22.75 | 23.8 | 22.75 | 23.35 | 23.35 | +0.1 (+0.43%) | 2,002 |
| 18 Sep 2009 | INR | 23 | 23.95 | 23 | 23.25 | 23.25 | -0.75 (-3.13%) | 362 |
| 17 Sep 2009 | INR | 23 | 24.45 | 23 | 24 | 24 | -0.1 (-0.41%) | 850 |
| 16 Sep 2009 | INR | 23.1 | 24.55 | 23.1 | 24.1 | 24.1 | +0.35 (+1.47%) | 3,422 |
| 15 Sep 2009 | INR | 23.45 | 23.9 | 22.65 | 23.75 | 23.75 | +0.55 (+2.37%) | 2,525 |
| 11 Sep 2009 | INR | 21.55 | 24.35 | 21.55 | 23.2 | 23.2 | -0.3 (-1.28%) | 1,982 |
| 10 Sep 2009 | INR | 23.9 | 24.55 | 22.15 | 23.5 | 23.5 | -0.6 (-2.49%) | 2,436 |
| 9 Sep 2009 | INR | 23.6 | 24.9 | 23.25 | 24.1 | 24.1 | -0.4 (-1.63%) | 3,869 |
| 8 Sep 2009 | INR | 24.65 | 25.9 | 24.1 | 24.5 | 24.5 | +0.4 (+1.66%) | 13,189 |
| 7 Sep 2009 | INR | 23.15 | 24.3 | 23.15 | 24.1 | 24.1 | +1.4 (+6.17%) | 10,632 |
| 4 Sep 2009 | INR | 19.25 | 23.6 | 19.25 | 22.7 | 22.7 | +0.45 (+2.02%) | 12,691 |
| 3 Sep 2009 | INR | 20.6 | 22.65 | 20.6 | 22.25 | 22.25 | +0.5 (+2.30%) | 4,329 |
| 2 Sep 2009 | INR | 21.75 | 22.65 | 21.75 | 21.75 | 21.75 | -0.5 (-2.25%) | 1,380 |
| 1 Sep 2009 | INR | 22.8 | 23 | 22.25 | 22.25 | 22.25 | -0.05 (-0.22%) | 4,516 |
| 31 Aug 2009 | INR | 21.9 | 22.65 | 21.9 | 22.3 | 22.3 | +0.3 (+1.36%) | 4,317 |
| 28 Aug 2009 | INR | 20.15 | 22.25 | 20.15 | 22 | 22 | +0.45 (+2.09%) | 8,517 |
| 27 Aug 2009 | INR | 18 | 22.4 | 18 | 21.55 | 21.55 | -0.05 (-0.23%) | 32,553 |
| 26 Aug 2009 | INR | 22.35 | 22.5 | 21.3 | 21.6 | 21.6 | -0.8 (-3.57%) | 16,767 |
| 25 Aug 2009 | INR | 20.75 | 22.55 | 20.75 | 22.4 | 22.4 | +0.3 (+1.36%) | 2,385 |
| 24 Aug 2009 | INR | 22 | 22.45 | 20.3 | 22.1 | 22.1 | +0.75 (+3.51%) | 8,678 |
| 21 Aug 2009 | INR | 21.15 | 21.4 | 21 | 21.35 | 21.35 | +0.35 (+1.67%) | 1,289 |
| 20 Aug 2009 | INR | 21.95 | 21.95 | 20.7 | 21 | 21 | -0.05 (-0.24%) | 14,710 |
| 19 Aug 2009 | INR | 21.1 | 22 | 20.8 | 21.05 | 21.05 | -0.45 (-2.09%) | 9,150 |
| 18 Aug 2009 | INR | 20.65 | 22.4 | 20.65 | 21.5 | 21.5 | 0.0 (0.0%) | 7,903 |
| 17 Aug 2009 | INR | 22 | 22 | 21.15 | 21.5 | 21.5 | -0.5 (-2.27%) | 12,900 |
| 14 Aug 2009 | INR | 21.5 | 22.5 | 21.5 | 22 | 22 | 0.0 (0.0%) | 7,764 |
| 13 Aug 2009 | INR | 23.25 | 23.25 | 22 | 22 | 22 | -0.1 (-0.45%) | 2,434 |
| 12 Aug 2009 | INR | 21.55 | 23.8 | 21.05 | 22.1 | 22.1 | +0.5 (+2.31%) | 35,171 |
