| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 54.45 | 55.2 | 53.65 | 53.75 | 53.75 | -1.1 (-2.01%) | 73,011 |
| 1 Oct 2009 | INR | 54 | 56.2 | 54 | 54.85 | 54.85 | +0.5 (+0.92%) | 130,842 |
| 30 Sep 2009 | INR | 55.45 | 55.5 | 54.1 | 54.35 | 54.35 | -0.6 (-1.09%) | 50,895 |
| 29 Sep 2009 | INR | 55.9 | 56.6 | 54.75 | 54.95 | 54.95 | -0.1 (-0.18%) | 93,341 |
| 25 Sep 2009 | INR | 54.1 | 56.5 | 53.55 | 55.05 | 55.05 | +1.25 (+2.32%) | 561,546 |
| 24 Sep 2009 | INR | 53 | 54.4 | 53 | 53.8 | 53.8 | +0.4 (+0.75%) | 64,119 |
| 23 Sep 2009 | INR | 55.4 | 55.65 | 53.15 | 53.4 | 53.4 | -1.75 (-3.17%) | 91,132 |
| 22 Sep 2009 | INR | 56 | 57 | 55 | 55.15 | 55.15 | -0.55 (-0.99%) | 97,580 |
| 18 Sep 2009 | INR | 53.55 | 56.75 | 53.25 | 55.7 | 55.7 | +2.25 (+4.21%) | 384,691 |
| 17 Sep 2009 | INR | 54.5 | 54.5 | 53.05 | 53.45 | 53.45 | -0.15 (-0.28%) | 103,407 |
| 16 Sep 2009 | INR | 54.85 | 54.95 | 53.35 | 53.6 | 53.6 | -0.35 (-0.65%) | 59,806 |
| 15 Sep 2009 | INR | 52.45 | 55.3 | 52.45 | 53.95 | 53.95 | +2.05 (+3.95%) | 361,531 |
| 14 Sep 2009 | INR | 52.4 | 52.95 | 51.5 | 51.9 | 51.9 | +0.15 (+0.29%) | 63,422 |
| 11 Sep 2009 | INR | 54 | 54 | 51.5 | 51.75 | 51.75 | -1.55 (-2.91%) | 156,303 |
| 10 Sep 2009 | INR | 54.5 | 55.4 | 53 | 53.3 | 53.3 | -0.35 (-0.65%) | 103,525 |
| 9 Sep 2009 | INR | 54.45 | 55 | 53.3 | 53.65 | 53.65 | -0.95 (-1.74%) | 74,749 |
| 8 Sep 2009 | INR | 56.3 | 57 | 54.4 | 54.6 | 54.6 | -1.2 (-2.15%) | 94,055 |
| 7 Sep 2009 | INR | 55.8 | 57 | 55.25 | 55.8 | 55.8 | +0.9 (+1.64%) | 151,375 |
| 4 Sep 2009 | INR | 55.7 | 55.9 | 54.1 | 54.9 | 54.9 | -0.95 (-1.70%) | 76,512 |
| 3 Sep 2009 | INR | 57 | 57.1 | 55.05 | 55.85 | 55.85 | -0.05 (-0.09%) | 108,392 |
| 2 Sep 2009 | INR | 55.1 | 57.75 | 55.1 | 55.9 | 55.9 | +0.2 (+0.36%) | 258,542 |
| 1 Sep 2009 | INR | 56 | 59.4 | 55 | 55.7 | 55.7 | +0.35 (+0.63%) | 769,434 |
| 31 Aug 2009 | INR | 53.95 | 57.4 | 53.5 | 55.35 | 55.35 | +1.4 (+2.59%) | 420,859 |
| 28 Aug 2009 | INR | 53.15 | 54.85 | 52.2 | 53.95 | 53.95 | +1.15 (+2.18%) | 512,394 |
| 27 Aug 2009 | INR | 52 | 54.3 | 51 | 52.8 | 52.8 | +1.05 (+2.03%) | 421,335 |
| 26 Aug 2009 | INR | 52.2 | 53.35 | 51.6 | 51.75 | 51.75 | +0.4 (+0.78%) | 222,968 |
| 25 Aug 2009 | INR | 53.35 | 53.5 | 50.55 | 51.35 | 51.35 | -1.6 (-3.02%) | 261,420 |
| 24 Aug 2009 | INR | 53 | 54.7 | 52.1 | 52.95 | 52.95 | -0.25 (-0.47%) | 159,685 |
| 21 Aug 2009 | INR | 52.95 | 53.65 | 52.5 | 53.2 | 53.2 | +0.4 (+0.76%) | 109,533 |
| 20 Aug 2009 | INR | 54.8 | 55.45 | 52 | 52.8 | 52.8 | -1.9 (-3.47%) | 428,092 |
