| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2009 | INR | 55.5 | 58.6 | 55.5 | 58 | 58 | +2.5 (+4.50%) | 24,412 |
| 18 Sep 2009 | INR | 57 | 57 | 54.3 | 55.5 | 55.5 | -0.75 (-1.33%) | 15,922 |
| 17 Sep 2009 | INR | 58 | 58.85 | 55.1 | 56.25 | 56.25 | -1.8 (-3.10%) | 62,570 |
| 16 Sep 2009 | INR | 56.9 | 58.45 | 55.3 | 58.05 | 58.05 | +2.3 (+4.13%) | 37,264 |
| 15 Sep 2009 | INR | 53.1 | 56.5 | 53 | 55.75 | 55.75 | +0.35 (+0.63%) | 16,222 |
| 14 Sep 2009 | INR | 54.1 | 56.5 | 54.1 | 55.4 | 55.4 | -0.6 (-1.07%) | 21,959 |
| 11 Sep 2009 | INR | 57.1 | 58.1 | 55.15 | 56 | 56 | -1.8 (-3.11%) | 14,205 |
| 10 Sep 2009 | INR | 58.6 | 58.6 | 56 | 57.8 | 57.8 | +1.8 (+3.21%) | 36,013 |
| 9 Sep 2009 | INR | 58.25 | 58.4 | 55.75 | 56 | 56 | -2 (-3.45%) | 22,949 |
| 8 Sep 2009 | INR | 61.4 | 61.4 | 58 | 58 | 58 | -1 (-1.69%) | 11,896 |
| 7 Sep 2009 | INR | 62 | 63.15 | 58.5 | 59 | 59 | -2 (-3.28%) | 72,367 |
| 4 Sep 2009 | INR | 64 | 64 | 59.6 | 61 | 61 | -1.75 (-2.79%) | 26,822 |
| 3 Sep 2009 | INR | 63.95 | 64.9 | 61 | 62.75 | 62.75 | +0.15 (+0.24%) | 20,084 |
| 2 Sep 2009 | INR | 63.9 | 65.65 | 62 | 62.6 | 62.6 | +0.1 (+0.16%) | 45,706 |
| 1 Sep 2009 | INR | 61 | 63.2 | 61 | 62.5 | 62.5 | +2.35 (+3.91%) | 55,115 |
| 31 Aug 2009 | INR | 57.5 | 60.15 | 54.6 | 60.15 | 60.15 | +2.15 (+3.71%) | 43,286 |
| 28 Aug 2009 | INR | 57.6 | 59.5 | 57.05 | 58 | 58 | -0.6 (-1.02%) | 33,773 |
| 27 Aug 2009 | INR | 56 | 59.3 | 55.15 | 58.6 | 58.6 | +1.55 (+2.72%) | 29,856 |
| 26 Aug 2009 | INR | 56.25 | 59 | 54.1 | 57.05 | 57.05 | +0.95 (+1.69%) | 60,836 |
| 25 Aug 2009 | INR | 58 | 58 | 56.1 | 56.1 | 56.1 | -2.7 (-4.59%) | 33,044 |
| 24 Aug 2009 | INR | 60.6 | 61.75 | 58.8 | 58.8 | 58.8 | -1.2 (-2%) | 29,606 |
| 21 Aug 2009 | INR | 64 | 64.95 | 59.9 | 60 | 60 | -2.5 (-4%) | 61,801 |
| 20 Aug 2009 | INR | 62.7 | 63.4 | 60.05 | 62.5 | 62.5 | +2 (+3.31%) | 211,576 |
| 19 Aug 2009 | INR | 62.6 | 63.5 | 59.7 | 60.5 | 60.5 | -0.6 (-0.98%) | 100,192 |
| 18 Aug 2009 | INR | 63 | 64.3 | 60.5 | 61.1 | 61.1 | -1.45 (-2.32%) | 165,406 |
| 17 Aug 2009 | INR | 64 | 66 | 62.4 | 62.55 | 62.55 | -3.05 (-4.65%) | 306,131 |
| 14 Aug 2009 | INR | 72.5 | 72.5 | 65.6 | 65.6 | 65.6 | -3.45 (-5.00%) | 482,941 |
| 13 Aug 2009 | INR | 68.4 | 69.05 | 68 | 69.05 | 69.05 | +3.3 (+5.02%) | 167,273 |
| 12 Aug 2009 | INR | 63.5 | 65.75 | 63 | 65.75 | 65.75 | +3.15 (+5.03%) | 410,771 |
| 11 Aug 2009 | INR | 59.75 | 62.6 | 57.35 | 62.6 | 62.6 | +3.8 (+6.46%) | 387,551 |
