| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 62.9 | 62.9 | 60.5 | 60.65 | 60.65 | -2.8 (-4.41%) | 44,669 |
| 1 Oct 2009 | INR | 61.9 | 64.95 | 61.1 | 63.45 | 63.45 | +1.55 (+2.50%) | 212,698 |
| 30 Sep 2009 | INR | 62.5 | 62.5 | 61.3 | 61.9 | 61.9 | 0.0 (0.0%) | 32,238 |
| 29 Sep 2009 | INR | 61.85 | 62.85 | 60.5 | 61.9 | 61.9 | +2.05 (+3.43%) | 80,998 |
| 25 Sep 2009 | INR | 59.6 | 61 | 59.25 | 59.85 | 59.85 | -0.35 (-0.58%) | 61,125 |
| 24 Sep 2009 | INR | 60 | 61.25 | 59 | 60.2 | 60.2 | -0.4 (-0.66%) | 55,232 |
| 23 Sep 2009 | INR | 61.5 | 63 | 60.1 | 60.6 | 60.6 | -1.25 (-2.02%) | 54,745 |
| 22 Sep 2009 | INR | 61.45 | 63.45 | 61 | 61.85 | 61.85 | +0.65 (+1.06%) | 77,773 |
| 18 Sep 2009 | INR | 62 | 62.75 | 61.05 | 61.2 | 61.2 | -0.4 (-0.65%) | 54,751 |
| 17 Sep 2009 | INR | 63.4 | 63.4 | 61.15 | 61.6 | 61.6 | -0.6 (-0.96%) | 43,296 |
| 16 Sep 2009 | INR | 64.5 | 64.5 | 61.85 | 62.2 | 62.2 | -0.4 (-0.64%) | 87,814 |
| 15 Sep 2009 | INR | 63.8 | 63.8 | 62.25 | 62.6 | 62.6 | +0.05 (+0.08%) | 56,157 |
| 14 Sep 2009 | INR | 62.4 | 64.2 | 60.5 | 62.55 | 62.55 | +0.8 (+1.30%) | 114,621 |
| 11 Sep 2009 | INR | 65.35 | 65.4 | 61.1 | 61.75 | 61.75 | -2.3 (-3.59%) | 88,729 |
| 10 Sep 2009 | INR | 67.1 | 67.5 | 63.65 | 64.05 | 64.05 | 0.0 (0.0%) | 225,669 |
| 9 Sep 2009 | INR | 65.65 | 67.5 | 63.65 | 64.05 | 64.05 | -0.65 (-1.00%) | 316,959 |
| 8 Sep 2009 | INR | 61.9 | 68.8 | 60.4 | 64.7 | 64.7 | +4.05 (+6.68%) | 806,384 |
| 7 Sep 2009 | INR | 60.4 | 61.9 | 60.05 | 60.65 | 60.65 | +0.95 (+1.59%) | 98,235 |
| 4 Sep 2009 | INR | 59.55 | 60.4 | 59.25 | 59.7 | 59.7 | +0.2 (+0.34%) | 67,002 |
| 3 Sep 2009 | INR | 60.9 | 61 | 59.1 | 59.5 | 59.5 | -0.3 (-0.50%) | 61,063 |
| 2 Sep 2009 | INR | 59.95 | 60.5 | 58.05 | 59.8 | 59.8 | +0.3 (+0.50%) | 95,082 |
| 1 Sep 2009 | INR | 59 | 62.2 | 58.5 | 59.5 | 59.5 | +0.5 (+0.85%) | 170,470 |
| 31 Aug 2009 | INR | 57.95 | 60.65 | 57.2 | 59 | 59 | +0.6 (+1.03%) | 122,054 |
| 28 Aug 2009 | INR | 59 | 60.9 | 57.1 | 58.4 | 58.4 | +0.25 (+0.43%) | 293,313 |
| 27 Aug 2009 | INR | 54.5 | 59.65 | 54.1 | 58.15 | 58.15 | +3.9 (+7.19%) | 772,251 |
| 26 Aug 2009 | INR | 54.4 | 54.9 | 53.6 | 54.25 | 54.25 | +1 (+1.88%) | 169,612 |
| 25 Aug 2009 | INR | 53.9 | 54.85 | 52.7 | 53.25 | 53.25 | +0.1 (+0.19%) | 270,992 |
| 24 Aug 2009 | INR | 52.1 | 54.35 | 52.1 | 53.15 | 53.15 | +1.4 (+2.71%) | 293,217 |
| 21 Aug 2009 | INR | 52 | 52.1 | 49 | 51.75 | 51.75 | +0.15 (+0.29%) | 58,095 |
| 20 Aug 2009 | INR | 51.8 | 52.5 | 51.15 | 51.6 | 51.6 | +0.35 (+0.68%) | 36,515 |
