| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 43 | 43.25 | 41.85 | 42 | 42 | -1.5 (-3.45%) | 337,260 |
| 1 Oct 2009 | INR | 44.6 | 44.65 | 43.3 | 43.5 | 43.5 | -0.85 (-1.92%) | 265,408 |
| 30 Sep 2009 | INR | 44.25 | 44.7 | 43.6 | 44.35 | 44.35 | +0.55 (+1.26%) | 496,563 |
| 29 Sep 2009 | INR | 44.9 | 44.9 | 43.65 | 43.8 | 43.8 | -0.3 (-0.68%) | 362,425 |
| 25 Sep 2009 | INR | 43.9 | 44.9 | 43.3 | 44.1 | 44.1 | +0.15 (+0.34%) | 1,223,807 |
| 24 Sep 2009 | INR | 43 | 44.4 | 42.5 | 43.95 | 43.95 | +0.25 (+0.57%) | 455,714 |
| 23 Sep 2009 | INR | 45.05 | 45.05 | 43.6 | 43.7 | 43.7 | -1.2 (-2.67%) | 526,180 |
| 22 Sep 2009 | INR | 45.2 | 45.7 | 44.1 | 44.9 | 44.9 | +0.2 (+0.45%) | 761,225 |
| 18 Sep 2009 | INR | 44.5 | 45.5 | 44.15 | 44.7 | 44.7 | +0.55 (+1.25%) | 1,147,953 |
| 17 Sep 2009 | INR | 45.4 | 45.8 | 43.8 | 44.15 | 44.15 | -0.2 (-0.45%) | 1,961,125 |
| 16 Sep 2009 | INR | 44 | 44.85 | 43.3 | 44.35 | 44.35 | +1.45 (+3.38%) | 1,902,192 |
| 15 Sep 2009 | INR | 42.6 | 43.75 | 42.5 | 42.9 | 42.9 | +0.65 (+1.54%) | 931,014 |
| 14 Sep 2009 | INR | 41.75 | 42.9 | 41.15 | 42.25 | 42.25 | +0.7 (+1.68%) | 578,157 |
| 11 Sep 2009 | INR | 42.8 | 43 | 41.1 | 41.55 | 41.55 | -1 (-2.35%) | 599,532 |
| 10 Sep 2009 | INR | 44.4 | 44.5 | 42.25 | 42.55 | 42.55 | -1.15 (-2.63%) | 761,540 |
| 9 Sep 2009 | INR | 44.4 | 45.2 | 43.5 | 43.7 | 43.7 | -0.25 (-0.57%) | 1,842,565 |
| 8 Sep 2009 | INR | 43.1 | 45.3 | 42 | 43.95 | 43.95 | +1.2 (+2.81%) | 3,492,914 |
| 7 Sep 2009 | INR | 40.75 | 43.8 | 40.4 | 42.75 | 42.75 | +2.7 (+6.74%) | 2,221,221 |
| 4 Sep 2009 | INR | 40.2 | 40.55 | 39.6 | 40.05 | 40.05 | +0.15 (+0.38%) | 508,208 |
| 3 Sep 2009 | INR | 40.3 | 41.2 | 39.5 | 39.9 | 39.9 | +0.25 (+0.63%) | 611,713 |
| 2 Sep 2009 | INR | 39.1 | 40.6 | 38.75 | 39.65 | 39.65 | +0.15 (+0.38%) | 616,210 |
| 1 Sep 2009 | INR | 42.1 | 43.3 | 38.8 | 39.5 | 39.5 | -2.45 (-5.84%) | 1,416,176 |
| 31 Aug 2009 | INR | 41 | 42.8 | 40.65 | 41.95 | 41.95 | +0.45 (+1.08%) | 937,439 |
| 28 Aug 2009 | INR | 42.1 | 42.6 | 40.85 | 41.5 | 41.5 | -0.4 (-0.95%) | 1,145,045 |
| 27 Aug 2009 | INR | 43 | 43.45 | 41.55 | 41.9 | 41.9 | -1.1 (-2.56%) | 1,025,234 |
| 26 Aug 2009 | INR | 43.35 | 44.45 | 42.8 | 43 | 43 | +0.25 (+0.58%) | 1,956,566 |
| 25 Aug 2009 | INR | 41.75 | 43.8 | 41.5 | 42.75 | 42.75 | +1.15 (+2.76%) | 3,355,975 |
| 24 Aug 2009 | INR | 40 | 42.45 | 39.3 | 41.6 | 41.6 | +3 (+7.77%) | 2,611,637 |
| 21 Aug 2009 | INR | 38.5 | 39.25 | 38 | 38.6 | 38.6 | +0.2 (+0.52%) | 784,893 |
| 20 Aug 2009 | INR | 38 | 39.9 | 38 | 38.4 | 38.4 | +0.8 (+2.13%) | 1,023,133 |
