| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 42 | 42 | 40.45 | 40.9 | 40.9 | -1.3 (-3.08%) | 3,237 |
| 1 Oct 2009 | INR | 42.5 | 43 | 41.45 | 42.2 | 42.2 | -0.9 (-2.09%) | 4,825 |
| 30 Sep 2009 | INR | 42.5 | 43.3 | 42.1 | 43.1 | 43.1 | +1.1 (+2.62%) | 4,662 |
| 29 Sep 2009 | INR | 41.5 | 42.7 | 41.5 | 42 | 42 | +1.45 (+3.58%) | 9,083 |
| 25 Sep 2009 | INR | 42 | 42 | 40.5 | 40.55 | 40.55 | -0.4 (-0.98%) | 2,609 |
| 24 Sep 2009 | INR | 41.5 | 41.5 | 40.3 | 40.95 | 40.95 | -0.45 (-1.09%) | 4,660 |
| 23 Sep 2009 | INR | 41.3 | 42 | 41.25 | 41.4 | 41.4 | -0.2 (-0.48%) | 3,792 |
| 22 Sep 2009 | INR | 42.65 | 42.65 | 41 | 41.6 | 41.6 | +0.1 (+0.24%) | 3,395 |
| 18 Sep 2009 | INR | 42.65 | 43 | 40.85 | 41.5 | 41.5 | -0.2 (-0.48%) | 2,127 |
| 17 Sep 2009 | INR | 39.25 | 42.65 | 39.25 | 41.7 | 41.7 | -0.8 (-1.88%) | 6,901 |
| 16 Sep 2009 | INR | 42 | 43 | 41.95 | 42.5 | 42.5 | +0.45 (+1.07%) | 6,223 |
| 15 Sep 2009 | INR | 40.7 | 42.95 | 40.7 | 42.05 | 42.05 | -0.65 (-1.52%) | 1,293 |
| 14 Sep 2009 | INR | 42 | 43 | 40.6 | 42.7 | 42.7 | +0.7 (+1.67%) | 4,853 |
| 11 Sep 2009 | INR | 41.4 | 43 | 41.4 | 42 | 42 | -2 (-4.55%) | 1,076 |
| 10 Sep 2009 | INR | 42.4 | 44 | 41.85 | 44 | 44 | +1 (+2.33%) | 5,585 |
| 9 Sep 2009 | INR | 42.25 | 45 | 42.25 | 43 | 43 | -1.5 (-3.37%) | 4,153 |
| 8 Sep 2009 | INR | 44.1 | 45.5 | 44.1 | 44.5 | 44.5 | -0.95 (-2.09%) | 4,387 |
| 7 Sep 2009 | INR | 44.5 | 45.85 | 43.75 | 45.45 | 45.45 | +0.7 (+1.56%) | 7,281 |
| 4 Sep 2009 | INR | 42.1 | 45.1 | 42 | 44.75 | 44.75 | +0.85 (+1.94%) | 2,869 |
| 3 Sep 2009 | INR | 43.75 | 44 | 42.8 | 43.9 | 43.9 | +0.8 (+1.86%) | 8,691 |
| 2 Sep 2009 | INR | 42 | 43.6 | 41.45 | 43.1 | 43.1 | +1.1 (+2.62%) | 3,231 |
| 1 Sep 2009 | INR | 40.75 | 44.1 | 40.75 | 42 | 42 | 0.0 (0.0%) | 22,770 |
| 31 Aug 2009 | INR | 43 | 43 | 41.65 | 42 | 42 | -1.15 (-2.67%) | 3,496 |
| 28 Aug 2009 | INR | 42 | 43.85 | 40.2 | 43.15 | 43.15 | +1.15 (+2.74%) | 7,875 |
| 27 Aug 2009 | INR | 41.05 | 42 | 41.05 | 42 | 42 | +0.05 (+0.12%) | 4,407 |
| 26 Aug 2009 | INR | 41.1 | 42.1 | 39 | 41.95 | 41.95 | +1.85 (+4.61%) | 5,850 |
| 25 Aug 2009 | INR | 37.2 | 40.1 | 37.2 | 40.1 | 40.1 | +1.6 (+4.16%) | 10,886 |
| 24 Aug 2009 | INR | 37 | 38.9 | 37 | 38.5 | 38.5 | +1.3 (+3.49%) | 9,106 |
| 21 Aug 2009 | INR | 36 | 37.2 | 36 | 37.2 | 37.2 | +0.15 (+0.40%) | 2,661 |
| 20 Aug 2009 | INR | 37.05 | 37.05 | 36.3 | 37.05 | 37.05 | -0.45 (-1.20%) | 1,530 |
