| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 67.1 | 72.7 | 67.1 | 69.6 | 34.8 | -1.4 (-1.97%) | 1,261 |
| 29 Sep 2009 | INR | 69.6 | 71 | 68.9 | 71 | 35.5 | +2.1 (+3.05%) | 1,352 |
| 25 Sep 2009 | INR | 67.1 | 68.95 | 67.1 | 68.9 | 34.45 | +0.45 (+0.66%) | 2,847 |
| 24 Sep 2009 | INR | 69.25 | 69.25 | 67.15 | 68.45 | 34.225 | -0.85 (-1.23%) | 484 |
| 23 Sep 2009 | INR | 68 | 70.85 | 68 | 69.3 | 34.65 | +0.1 (+0.14%) | 1,690 |
| 22 Sep 2009 | INR | 66.5 | 70 | 66.5 | 69.2 | 34.6 | +0.2 (+0.29%) | 3,134 |
| 18 Sep 2009 | INR | 65.4 | 71.4 | 65.4 | 69 | 34.5 | 0.0 (0.0%) | 1,673 |
| 17 Sep 2009 | INR | 69 | 70.5 | 65.15 | 69 | 34.5 | -0.5 (-0.72%) | 2,623 |
| 16 Sep 2009 | INR | 66.4 | 70.4 | 66.4 | 69.5 | 34.75 | -0.45 (-0.64%) | 1,376 |
| 15 Sep 2009 | INR | 66.5 | 69.95 | 66.3 | 69.95 | 34.975 | +3.25 (+4.87%) | 3,183 |
| 14 Sep 2009 | INR | 65.1 | 68.4 | 65.1 | 66.7 | 33.35 | -2.1 (-3.05%) | 658 |
| 11 Sep 2009 | INR | 67 | 68.8 | 66.1 | 68.8 | 34.4 | +0.8 (+1.18%) | 268 |
| 10 Sep 2009 | INR | 71.95 | 71.95 | 67 | 68 | 34 | -2 (-2.86%) | 830 |
| 9 Sep 2009 | INR | 67.15 | 70 | 67.15 | 70 | 35 | +1.5 (+2.19%) | 1,304 |
| 8 Sep 2009 | INR | 71.75 | 71.8 | 68.15 | 68.5 | 34.25 | +0.3 (+0.44%) | 1,418 |
| 7 Sep 2009 | INR | 67.8 | 70 | 66.25 | 68.2 | 34.1 | +2.95 (+4.52%) | 3,496 |
| 4 Sep 2009 | INR | 65.1 | 67.05 | 65.1 | 65.25 | 32.625 | -1.5 (-2.25%) | 3,122 |
| 3 Sep 2009 | INR | 66 | 66.9 | 65.05 | 66.75 | 33.375 | +1.75 (+2.69%) | 527 |
| 2 Sep 2009 | INR | 62.3 | 67.9 | 62.3 | 65 | 32.5 | +0.95 (+1.48%) | 3,374 |
| 1 Sep 2009 | INR | 66 | 67.8 | 64 | 64.05 | 32.025 | -0.8 (-1.23%) | 1,612 |
| 31 Aug 2009 | INR | 64.75 | 65.5 | 64.2 | 64.85 | 32.425 | +0.8 (+1.25%) | 661 |
| 28 Aug 2009 | INR | 65.95 | 65.95 | 64.05 | 64.05 | 32.025 | -1.95 (-2.95%) | 828 |
| 27 Aug 2009 | INR | 63.15 | 68.4 | 63.15 | 66 | 33 | -0.75 (-1.12%) | 1,181 |
| 26 Aug 2009 | INR | 60.2 | 67.5 | 60.2 | 66.75 | 33.375 | +2.75 (+4.30%) | 1,500 |
| 25 Aug 2009 | INR | 64.2 | 66.5 | 63.25 | 64 | 32 | -0.25 (-0.39%) | 2,033 |
| 24 Aug 2009 | INR | 60.1 | 68.4 | 60.1 | 64.25 | 32.125 | -0.25 (-0.39%) | 3,398 |
| 21 Aug 2009 | INR | 64.5 | 66.6 | 63.3 | 64.5 | 32.25 | 0.0 (0.0%) | 628 |
| 20 Aug 2009 | INR | 62 | 64.5 | 62 | 64.5 | 32.25 | +3.05 (+4.96%) | 1,787 |
| 19 Aug 2009 | INR | 65.45 | 65.45 | 58.95 | 61.45 | 30.725 | -5.55 (-8.28%) | 38,220 |
| 18 Aug 2009 | INR | 67 | 71.4 | 66.9 | 67 | 33.5 | +0.5 (+0.75%) | 1,606 |
