| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | INR | 71.05 | 73.6 | 68.55 | 72.55 | 72.55 | +0.75 (+1.04%) | 541,254 |
| 23 Sep 2009 | INR | 73.85 | 74.4 | 71.5 | 71.8 | 71.8 | -1.75 (-2.38%) | 264,599 |
| 22 Sep 2009 | INR | 72.3 | 74.8 | 72.3 | 73.55 | 73.55 | +1.55 (+2.15%) | 515,808 |
| 18 Sep 2009 | INR | 70.5 | 73.6 | 70.1 | 72 | 72 | +2 (+2.86%) | 702,468 |
| 17 Sep 2009 | INR | 73.25 | 73.6 | 69.7 | 70 | 70 | -1.5 (-2.10%) | 759,094 |
| 16 Sep 2009 | INR | 74.45 | 75.9 | 71 | 71.5 | 71.5 | -2 (-2.72%) | 813,207 |
| 15 Sep 2009 | INR | 73.3 | 74.4 | 72.5 | 73.5 | 73.5 | +0.9 (+1.24%) | 529,522 |
| 14 Sep 2009 | INR | 73.05 | 76.95 | 72 | 72.6 | 72.6 | -0.65 (-0.89%) | 1,158,310 |
| 11 Sep 2009 | INR | 76.1 | 77.75 | 73.1 | 73.25 | 73.25 | -2.15 (-2.85%) | 541,302 |
| 10 Sep 2009 | INR | 78.9 | 81.8 | 75.05 | 75.4 | 75.4 | -2 (-2.58%) | 829,214 |
| 9 Sep 2009 | INR | 84 | 84 | 76.3 | 77.4 | 77.4 | -5.05 (-6.12%) | 1,025,618 |
| 8 Sep 2009 | INR | 85 | 87.7 | 82.1 | 82.45 | 82.45 | -1.1 (-1.32%) | 2,000,948 |
| 7 Sep 2009 | INR | 71.05 | 84.3 | 71.05 | 83.55 | 83.55 | +13.35 (+19.02%) | 3,563,090 |
| 4 Sep 2009 | INR | 69.45 | 70.85 | 68.5 | 70.2 | 70.2 | +1.65 (+2.41%) | 150,939 |
| 3 Sep 2009 | INR | 71.5 | 71.8 | 68.25 | 68.55 | 68.55 | -1.55 (-2.21%) | 219,013 |
| 2 Sep 2009 | INR | 72 | 73.5 | 69.9 | 70.1 | 70.1 | -2.95 (-4.04%) | 189,663 |
| 1 Sep 2009 | INR | 74.8 | 77 | 73 | 73.05 | 73.05 | -0.15 (-0.20%) | 352,490 |
| 31 Aug 2009 | INR | 73.5 | 75 | 70.55 | 73.2 | 73.2 | -1.4 (-1.88%) | 187,610 |
| 28 Aug 2009 | INR | 78.1 | 78.45 | 74 | 74.6 | 74.6 | -2.85 (-3.68%) | 363,951 |
| 27 Aug 2009 | INR | 74.9 | 79.85 | 74.5 | 77.45 | 77.45 | +3.4 (+4.59%) | 1,489,299 |
| 26 Aug 2009 | INR | 67.75 | 74.05 | 67 | 74.05 | 74.05 | +6.55 (+9.70%) | 1,144,575 |
| 25 Aug 2009 | INR | 65.4 | 67.95 | 65.2 | 67.5 | 67.5 | +0.95 (+1.43%) | 84,179 |
| 24 Aug 2009 | INR | 65.5 | 67.6 | 65 | 66.55 | 66.55 | +2.9 (+4.56%) | 173,058 |
| 21 Aug 2009 | INR | 60.1 | 64.75 | 60.1 | 63.65 | 63.65 | +0.6 (+0.95%) | 78,251 |
| 20 Aug 2009 | INR | 63.45 | 64.3 | 62.5 | 63.05 | 63.05 | +0.85 (+1.37%) | 47,115 |
| 19 Aug 2009 | INR | 63.85 | 64.5 | 62.2 | 62.2 | 62.2 | -0.85 (-1.35%) | 47,523 |
| 18 Aug 2009 | INR | 61.25 | 63.95 | 61.25 | 63.05 | 63.05 | +0.35 (+0.56%) | 46,290 |
| 17 Aug 2009 | INR | 63 | 65.5 | 62.05 | 62.7 | 62.7 | -1.4 (-2.18%) | 774,596 |
| 14 Aug 2009 | INR | 65.5 | 66.6 | 64.1 | 64.1 | 64.1 | -1.5 (-2.29%) | 87,740 |
| 13 Aug 2009 | INR | 63.9 | 65.8 | 63.9 | 65.6 | 65.6 | +2.25 (+3.55%) | 109,373 |
