| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 32.3 | 33.9 | 32 | 32 | 32 | -0.4 (-1.23%) | 14,183 |
| 1 Oct 2009 | INR | 33.75 | 34.2 | 32 | 32.4 | 32.4 | -0.6 (-1.82%) | 4,123 |
| 30 Sep 2009 | INR | 34.9 | 34.9 | 31.85 | 33 | 33 | -0.2 (-0.60%) | 14,890 |
| 29 Sep 2009 | INR | 35.2 | 35.2 | 32.65 | 33.2 | 33.2 | -0.35 (-1.04%) | 13,310 |
| 25 Sep 2009 | INR | 33.9 | 34.5 | 32.6 | 33.55 | 33.55 | +0.65 (+1.98%) | 8,449 |
| 24 Sep 2009 | INR | 32.8 | 33.45 | 32.8 | 32.9 | 32.9 | -1.6 (-4.64%) | 9,728 |
| 23 Sep 2009 | INR | 36.75 | 36.8 | 34.5 | 34.5 | 34.5 | -1.5 (-4.17%) | 20,876 |
| 22 Sep 2009 | INR | 38 | 38 | 35 | 36 | 36 | -0.2 (-0.55%) | 71,420 |
| 18 Sep 2009 | INR | 36.2 | 36.2 | 35.5 | 36.2 | 36.2 | +1.7 (+4.93%) | 20,521 |
| 17 Sep 2009 | INR | 33.1 | 34.5 | 33.1 | 34.5 | 34.5 | +1.6 (+4.86%) | 21,550 |
| 16 Sep 2009 | INR | 31.75 | 32.9 | 31.75 | 32.9 | 32.9 | +1.55 (+4.94%) | 9,260 |
| 15 Sep 2009 | INR | 31.3 | 31.35 | 31.05 | 31.35 | 31.35 | +1.45 (+4.85%) | 27,021 |
| 14 Sep 2009 | INR | 29.45 | 29.9 | 28.5 | 29.9 | 29.9 | +1.4 (+4.91%) | 5,307 |
| 11 Sep 2009 | INR | 30 | 30.7 | 28.25 | 28.5 | 28.5 | -0.9 (-3.06%) | 25,836 |
| 10 Sep 2009 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | +1.4 (+5%) | 5,492 |
| 9 Sep 2009 | INR | 27.6 | 28 | 27 | 28 | 28 | +1.3 (+4.87%) | 9,718 |
| 8 Sep 2009 | INR | 27.95 | 27.95 | 25.65 | 26.7 | 26.7 | +0.05 (+0.19%) | 462,450 |
| 7 Sep 2009 | INR | 25.5 | 26.65 | 25.5 | 26.65 | 26.65 | +1.15 (+4.51%) | 4,120 |
| 4 Sep 2009 | INR | 24.1 | 25.5 | 23.95 | 25.5 | 25.5 | +1.2 (+4.94%) | 1,586 |
| 3 Sep 2009 | INR | 24.1 | 24.3 | 24.05 | 24.3 | 24.3 | -0.65 (-2.61%) | 54 |
| 2 Sep 2009 | INR | 26.4 | 26.4 | 24.3 | 24.95 | 24.95 | -0.3 (-1.19%) | 2,300 |
| 1 Sep 2009 | INR | 26 | 27.45 | 25.2 | 25.25 | 25.25 | -1.25 (-4.72%) | 4,109 |
| 31 Aug 2009 | INR | 25.3 | 27.65 | 25.3 | 26.5 | 26.5 | +0.5 (+1.92%) | 4,573 |
| 28 Aug 2009 | INR | 27.5 | 27.7 | 26 | 26 | 26 | -0.45 (-1.70%) | 14,537 |
| 27 Aug 2009 | INR | 24.65 | 26.45 | 24 | 26.45 | 26.45 | +1.8 (+7.30%) | 6,907 |
| 26 Aug 2009 | INR | 25.15 | 25.4 | 24 | 24.65 | 24.65 | +1.55 (+6.71%) | 6,221 |
| 25 Aug 2009 | INR | 20.15 | 23.1 | 20.15 | 23.1 | 23.1 | +2.85 (+14.07%) | 6,680 |
| 24 Aug 2009 | INR | 19.95 | 21.9 | 19.95 | 20.25 | 20.25 | +0.15 (+0.75%) | 6,038 |
| 21 Aug 2009 | INR | 19.2 | 21.2 | 19.2 | 20.1 | 20.1 | +0.1 (+0.50%) | 1,678 |
| 20 Aug 2009 | INR | 21.3 | 21.3 | 19.5 | 20 | 20 | -1.35 (-6.32%) | 1,375 |
