| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 66.5 | 66.5 | 64.2 | 64.3 | 64.3 | -3.25 (-4.81%) | 86,145 |
| 1 Oct 2009 | INR | 68.5 | 68.5 | 65 | 67.55 | 67.55 | +0.4 (+0.60%) | 68,822 |
| 30 Sep 2009 | INR | 69.65 | 69.65 | 66.1 | 67.15 | 67.15 | +0.8 (+1.21%) | 305,079 |
| 29 Sep 2009 | INR | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | +3.15 (+4.98%) | 24,434 |
| 25 Sep 2009 | INR | 61.3 | 63.2 | 60.2 | 63.2 | 63.2 | +3 (+4.98%) | 204,230 |
| 24 Sep 2009 | INR | 60.2 | 61.9 | 58.1 | 60.2 | 60.2 | 0.0 (0.0%) | 71,294 |
| 23 Sep 2009 | INR | 65 | 65 | 60 | 60.2 | 60.2 | -2.9 (-4.60%) | 48,705 |
| 22 Sep 2009 | INR | 64.1 | 64.9 | 62.5 | 63.1 | 63.1 | -0.45 (-0.71%) | 50,288 |
| 18 Sep 2009 | INR | 64 | 65.9 | 63.3 | 63.55 | 63.55 | -0.9 (-1.40%) | 28,933 |
| 17 Sep 2009 | INR | 67.3 | 67.45 | 63.5 | 64.45 | 64.45 | -1.85 (-2.79%) | 47,898 |
| 16 Sep 2009 | INR | 68.8 | 70.75 | 65.5 | 66.3 | 66.3 | -1.1 (-1.63%) | 258,360 |
| 15 Sep 2009 | INR | 67.4 | 67.4 | 65.05 | 67.4 | 67.4 | +3.2 (+4.98%) | 411,834 |
| 14 Sep 2009 | INR | 61.7 | 64.2 | 61.7 | 64.2 | 64.2 | +3.05 (+4.99%) | 100,992 |
| 11 Sep 2009 | INR | 64 | 64 | 59.65 | 61.15 | 61.15 | -1.3 (-2.08%) | 71,992 |
| 10 Sep 2009 | INR | 64.8 | 67.2 | 61.6 | 62.45 | 62.45 | -1.55 (-2.42%) | 325,519 |
| 9 Sep 2009 | INR | 63 | 65.95 | 62.2 | 64 | 64 | -1.45 (-2.22%) | 201,648 |
| 8 Sep 2009 | INR | 72.25 | 72.25 | 65.45 | 65.45 | 65.45 | -3.4 (-4.94%) | 610,702 |
| 7 Sep 2009 | INR | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | +3.25 (+4.95%) | 112,020 |
| 4 Sep 2009 | INR | 65.6 | 65.6 | 65.6 | 65.6 | 65.6 | +3.1 (+4.96%) | 48,816 |
| 3 Sep 2009 | INR | 62.5 | 62.5 | 62.4 | 62.5 | 62.5 | +2.95 (+4.95%) | 82,315 |
| 2 Sep 2009 | INR | 59.55 | 59.55 | 57 | 59.55 | 59.55 | +2.8 (+4.93%) | 247,637 |
| 1 Sep 2009 | INR | 56.75 | 56.75 | 56.7 | 56.75 | 56.75 | +2.7 (+5.00%) | 38,090 |
| 31 Aug 2009 | INR | 54.05 | 54.05 | 52.15 | 54.05 | 54.05 | +2.55 (+4.95%) | 145,124 |
| 28 Aug 2009 | INR | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | +2.45 (+4.99%) | 22,275 |
| 27 Aug 2009 | INR | 46.5 | 49.05 | 46.2 | 49.05 | 49.05 | +2.3 (+4.92%) | 61,217 |
| 26 Aug 2009 | INR | 50.2 | 50.2 | 46 | 46.75 | 46.75 | -1.1 (-2.30%) | 129,962 |
| 25 Aug 2009 | INR | 47.85 | 47.85 | 46 | 47.85 | 47.85 | +2.25 (+4.93%) | 179,507 |
| 24 Aug 2009 | INR | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | +2.15 (+4.95%) | 33,823 |
| 21 Aug 2009 | INR | 43 | 43.45 | 42 | 43.45 | 43.45 | +2.05 (+4.95%) | 45,549 |
| 20 Aug 2009 | INR | 40 | 41.4 | 39.95 | 41.4 | 41.4 | +1.95 (+4.94%) | 22,727 |
