| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2009 | INR | 40 | 41.4 | 38.05 | 38.05 | 38.05 | -0.05 (-0.13%) | 20,793 |
| 10 Sep 2009 | INR | 38.9 | 42 | 36.05 | 38.1 | 38.1 | -0.8 (-2.06%) | 2,522,374 |
| 9 Sep 2009 | INR | 39.75 | 40 | 38 | 38.9 | 38.9 | -0.6 (-1.52%) | 20,679 |
| 8 Sep 2009 | INR | 40 | 40 | 36.05 | 39.5 | 39.5 | +2.25 (+6.04%) | 2,049,763 |
| 7 Sep 2009 | INR | 38.15 | 38.25 | 36.2 | 37.25 | 37.25 | -1.15 (-2.99%) | 21,013 |
| 4 Sep 2009 | INR | 35.5 | 38.5 | 35.5 | 38.4 | 38.4 | +1.4 (+3.78%) | 15,275 |
| 3 Sep 2009 | INR | 36.5 | 37 | 35.6 | 37 | 37 | +1 (+2.78%) | 6,343 |
| 2 Sep 2009 | INR | 35.55 | 37.7 | 35.55 | 36 | 36 | -0.75 (-2.04%) | 3,217 |
| 1 Sep 2009 | INR | 38.45 | 38.45 | 36.65 | 36.75 | 36.75 | +0.15 (+0.41%) | 4,744 |
| 31 Aug 2009 | INR | 39.15 | 39.15 | 36.6 | 36.6 | 36.6 | -1.4 (-3.68%) | 5,351 |
| 28 Aug 2009 | INR | 36.1 | 38.75 | 35.4 | 38 | 38 | +1 (+2.70%) | 11,507 |
| 27 Aug 2009 | INR | 38.45 | 38.5 | 36.6 | 37 | 37 | -1.4 (-3.65%) | 6,764 |
| 26 Aug 2009 | INR | 39 | 39 | 37.4 | 38.4 | 38.4 | -0.55 (-1.41%) | 3,036 |
| 25 Aug 2009 | INR | 38 | 39.95 | 37.6 | 38.95 | 38.95 | +0.35 (+0.91%) | 10,909 |
| 24 Aug 2009 | INR | 41.1 | 41.1 | 37.65 | 38.6 | 38.6 | -1.15 (-2.89%) | 8,424 |
| 21 Aug 2009 | INR | 38.55 | 39.95 | 37.55 | 39.75 | 39.75 | +0.05 (+0.13%) | 1,702,670 |
| 20 Aug 2009 | INR | 37.5 | 39.75 | 37.5 | 39.7 | 39.7 | +1.65 (+4.34%) | 4,221 |
| 19 Aug 2009 | INR | 39 | 40.3 | 37.6 | 38.05 | 38.05 | -0.95 (-2.44%) | 1,750 |
| 18 Aug 2009 | INR | 39 | 39.8 | 36.15 | 39 | 39 | +1 (+2.63%) | 2,306,105 |
| 17 Aug 2009 | INR | 40 | 40 | 38 | 38 | 38 | -2.85 (-6.98%) | 2,600 |
| 14 Aug 2009 | INR | 38 | 41.8 | 37.95 | 40.85 | 40.85 | +1.05 (+2.64%) | 2,236,281 |
| 13 Aug 2009 | INR | 39.6 | 39.95 | 38 | 39.8 | 39.8 | +1.8 (+4.74%) | 7,552 |
| 12 Aug 2009 | INR | 36.55 | 40 | 36.2 | 38 | 38 | -0.1 (-0.26%) | 1,024,197 |
| 11 Aug 2009 | INR | 38 | 39 | 38 | 38.1 | 38.1 | +0.45 (+1.20%) | 1,911 |
| 10 Aug 2009 | INR | 41.5 | 41.5 | 37.65 | 37.65 | 37.65 | -3.2 (-7.83%) | 1,012,868 |
| 7 Aug 2009 | INR | 42 | 42 | 39.2 | 40.85 | 40.85 | -1.35 (-3.20%) | 220,991 |
| 6 Aug 2009 | INR | 40.5 | 42.5 | 40 | 42.2 | 42.2 | +0.2 (+0.48%) | 1,013,199 |
| 5 Aug 2009 | INR | 41.35 | 42 | 40.3 | 42 | 42 | +0.05 (+0.12%) | 9,735 |
| 4 Aug 2009 | INR | 38.45 | 42.2 | 38.45 | 41.95 | 41.95 | +1.25 (+3.07%) | 17,315 |
| 3 Aug 2009 | INR | 37 | 40.7 | 36.85 | 40.7 | 40.7 | +1.65 (+4.23%) | 25,806 |
