| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 47.9 | 50.5 | 47.8 | 49.1 | 49.1 | +0.1 (+0.20%) | 17,748 |
| 24 Sep 2009 | INR | 43.6 | 49 | 43.6 | 49 | 49 | +1.2 (+2.51%) | 36,204 |
| 23 Sep 2009 | INR | 48.5 | 48.6 | 47 | 47.8 | 47.8 | +0.1 (+0.21%) | 61,730 |
| 22 Sep 2009 | INR | 43.3 | 47.75 | 43.3 | 47.7 | 47.7 | +3.25 (+7.31%) | 22,552 |
| 18 Sep 2009 | INR | 44.7 | 44.9 | 42.65 | 44.45 | 44.45 | -0.05 (-0.11%) | 16,821 |
| 17 Sep 2009 | INR | 45.6 | 46 | 44.05 | 44.5 | 44.5 | +0.4 (+0.91%) | 15,404 |
| 16 Sep 2009 | INR | 43 | 46 | 43 | 44.1 | 44.1 | +0.1 (+0.23%) | 28,676 |
| 15 Sep 2009 | INR | 44.75 | 45 | 43.05 | 44 | 44 | +0.5 (+1.15%) | 4,288 |
| 14 Sep 2009 | INR | 41.05 | 44.45 | 41.05 | 43.5 | 43.5 | -0.9 (-2.03%) | 4,518 |
| 11 Sep 2009 | INR | 44.1 | 44.95 | 44 | 44.4 | 44.4 | -0.1 (-0.22%) | 7,159 |
| 10 Sep 2009 | INR | 46.9 | 46.9 | 43.5 | 44.5 | 44.5 | -0.7 (-1.55%) | 18,467 |
| 9 Sep 2009 | INR | 47 | 47 | 45.1 | 45.2 | 45.2 | -0.8 (-1.74%) | 7,864 |
| 8 Sep 2009 | INR | 50 | 50.2 | 45.05 | 46 | 46 | -0.9 (-1.92%) | 70,619 |
| 7 Sep 2009 | INR | 44.4 | 47.7 | 43.75 | 46.9 | 46.9 | +3.9 (+9.07%) | 76,948 |
| 4 Sep 2009 | INR | 44 | 45.25 | 43 | 43 | 43 | -1 (-2.27%) | 8,367 |
| 3 Sep 2009 | INR | 44.75 | 44.9 | 43.6 | 44 | 44 | -0.4 (-0.90%) | 3,682 |
| 2 Sep 2009 | INR | 46 | 46 | 43.4 | 44.4 | 44.4 | -0.6 (-1.33%) | 18,520 |
| 1 Sep 2009 | INR | 45 | 47 | 45 | 45 | 45 | +0.05 (+0.11%) | 19,403 |
| 31 Aug 2009 | INR | 45.3 | 46 | 44.9 | 44.95 | 44.95 | -0.65 (-1.43%) | 7,125 |
| 28 Aug 2009 | INR | 47.95 | 47.95 | 45.1 | 45.6 | 45.6 | -1.85 (-3.90%) | 7,174 |
| 27 Aug 2009 | INR | 48.7 | 49.15 | 47.45 | 47.45 | 47.45 | -2.5 (-5.01%) | 11,131 |
| 26 Aug 2009 | INR | 46.9 | 49.95 | 46 | 49.95 | 49.95 | +2.95 (+6.28%) | 35,249 |
| 25 Aug 2009 | INR | 45.9 | 47.95 | 45.4 | 47 | 47 | +1 (+2.17%) | 51,435 |
| 24 Aug 2009 | INR | 45 | 46 | 43.75 | 46 | 46 | +1.75 (+3.95%) | 30,440 |
| 21 Aug 2009 | INR | 43 | 44.35 | 41.65 | 44.25 | 44.25 | +2.05 (+4.86%) | 20,081 |
| 20 Aug 2009 | INR | 41.85 | 42.2 | 40.2 | 42.2 | 42.2 | +1.2 (+2.93%) | 2,075 |
| 19 Aug 2009 | INR | 43 | 43 | 40 | 41 | 41 | -0.25 (-0.61%) | 3,168 |
| 18 Aug 2009 | INR | 39.95 | 41.25 | 39.15 | 41.25 | 41.25 | +2 (+5.10%) | 20,879 |
| 17 Aug 2009 | INR | 39.25 | 41.7 | 39 | 39.25 | 39.25 | -1.5 (-3.68%) | 2,094 |
| 14 Aug 2009 | INR | 41.4 | 41.65 | 40 | 40.75 | 40.75 | -1.75 (-4.12%) | 3,849 |
