| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 68.1 | 70.45 | 67.4 | 67.5 | 67.5 | -3.4 (-4.80%) | 62,712 |
| 30 Sep 2009 | INR | 74.95 | 74.95 | 68 | 70.9 | 70.9 | -0.65 (-0.91%) | 132,292 |
| 29 Sep 2009 | INR | 71.55 | 71.55 | 67.15 | 71.55 | 71.55 | +3.4 (+4.99%) | 349,417 |
| 25 Sep 2009 | INR | 66.7 | 68.15 | 66.5 | 68.15 | 68.15 | +3.2 (+4.93%) | 36,592 |
| 24 Sep 2009 | INR | 63.5 | 64.95 | 61.5 | 64.95 | 64.95 | +3.05 (+4.93%) | 156,168 |
| 23 Sep 2009 | INR | 62.45 | 62.45 | 60.25 | 61.9 | 61.9 | +2.4 (+4.03%) | 635,842 |
| 22 Sep 2009 | INR | 59.45 | 59.5 | 58.9 | 59.5 | 59.5 | +2.8 (+4.94%) | 109,142 |
| 18 Sep 2009 | INR | 56.7 | 56.7 | 55 | 56.7 | 56.7 | +2.7 (+5%) | 481,102 |
| 17 Sep 2009 | INR | 54 | 54 | 54 | 54 | 54 | +2.55 (+4.96%) | 27,493 |
| 16 Sep 2009 | INR | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | +4.65 (+9.94%) | 27,407 |
| 15 Sep 2009 | INR | 45.55 | 46.8 | 45.55 | 46.8 | 46.8 | +4.25 (+9.99%) | 24,975 |
| 14 Sep 2009 | INR | 38.95 | 42.55 | 38.1 | 42.55 | 42.55 | +3.85 (+9.95%) | 56,128 |
| 11 Sep 2009 | INR | 40.15 | 40.15 | 37.3 | 38.7 | 38.7 | -0.05 (-0.13%) | 11,122 |
| 10 Sep 2009 | INR | 38 | 42.2 | 36.5 | 38.75 | 38.75 | 0.0 (0.0%) | 29,608 |
| 9 Sep 2009 | INR | 39.25 | 40.6 | 38.05 | 38.75 | 38.75 | +0.25 (+0.65%) | 16,591 |
| 8 Sep 2009 | INR | 34 | 38.5 | 33.95 | 38.5 | 38.5 | +1.15 (+3.08%) | 10,791 |
| 7 Sep 2009 | INR | 38 | 38 | 36.9 | 37.35 | 37.35 | -0.5 (-1.32%) | 2,202 |
| 4 Sep 2009 | INR | 34.65 | 37.85 | 34.6 | 37.85 | 37.85 | +1.85 (+5.14%) | 3,751 |
| 3 Sep 2009 | INR | 38.1 | 38.1 | 36 | 36 | 36 | -0.95 (-2.57%) | 1,030 |
| 2 Sep 2009 | INR | 37.9 | 37.9 | 36.25 | 36.95 | 36.95 | +0.05 (+0.14%) | 2,140 |
| 1 Sep 2009 | INR | 38.65 | 38.65 | 36.6 | 36.9 | 36.9 | -0.3 (-0.81%) | 2,658 |
| 31 Aug 2009 | INR | 39.5 | 39.5 | 36.6 | 37.2 | 37.2 | -1.3 (-3.38%) | 2,103 |
| 28 Aug 2009 | INR | 39.05 | 39.05 | 35.35 | 38.5 | 38.5 | +1.3 (+3.49%) | 6,143 |
| 27 Aug 2009 | INR | 37.5 | 37.5 | 36.9 | 37.2 | 37.2 | +0.2 (+0.54%) | 4,194 |
| 26 Aug 2009 | INR | 38 | 38 | 37 | 37 | 37 | -0.7 (-1.86%) | 6,529 |
| 25 Aug 2009 | INR | 37.05 | 38.65 | 37.05 | 37.7 | 37.7 | -0.3 (-0.79%) | 1,365 |
| 24 Aug 2009 | INR | 39.8 | 39.9 | 38 | 38 | 38 | -1.5 (-3.80%) | 5,931 |
| 21 Aug 2009 | INR | 38.5 | 39.5 | 37.55 | 39.5 | 39.5 | +1.45 (+3.81%) | 3,858 |
| 20 Aug 2009 | INR | 37.8 | 39 | 37.8 | 38.05 | 38.05 | -0.45 (-1.17%) | 3,851 |
| 19 Aug 2009 | INR | 38.8 | 38.8 | 37.7 | 38.5 | 38.5 | -0.3 (-0.77%) | 4,916 |
