| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 34 | 34.5 | 33.25 | 34.15 | 34.15 | +1.45 (+4.43%) | 38,060 |
| 30 Sep 2009 | INR | 33.5 | 34.8 | 32.55 | 32.7 | 32.7 | -0.2 (-0.61%) | 32,178 |
| 29 Sep 2009 | INR | 34 | 36.25 | 30.75 | 32.9 | 32.9 | -1.1 (-3.24%) | 38,689 |
| 25 Sep 2009 | INR | 34.9 | 36 | 33.9 | 34 | 34 | -1 (-2.86%) | 32,837 |
| 24 Sep 2009 | INR | 35.5 | 35.75 | 34.35 | 35 | 35 | +0.5 (+1.45%) | 26,120 |
| 23 Sep 2009 | INR | 36 | 36 | 34.5 | 34.5 | 34.5 | +0.15 (+0.44%) | 63,349 |
| 22 Sep 2009 | INR | 35.1 | 35.9 | 34.15 | 34.35 | 34.35 | +0.35 (+1.03%) | 50,404 |
| 18 Sep 2009 | INR | 35 | 35.2 | 33.8 | 34 | 34 | -0.05 (-0.15%) | 73,693 |
| 17 Sep 2009 | INR | 36 | 36.1 | 33 | 34.05 | 34.05 | -0.85 (-2.44%) | 154,621 |
| 16 Sep 2009 | INR | 36 | 36.95 | 33.3 | 34.9 | 34.9 | -0.1 (-0.29%) | 63,699 |
| 15 Sep 2009 | INR | 37 | 37 | 35 | 35 | 35 | -0.5 (-1.41%) | 63,878 |
| 14 Sep 2009 | INR | 38.5 | 38.75 | 34.5 | 35.5 | 35.5 | -2.5 (-6.58%) | 65,983 |
| 11 Sep 2009 | INR | 39 | 39 | 37.65 | 38 | 38 | -0.5 (-1.30%) | 62,915 |
| 10 Sep 2009 | INR | 38.5 | 39 | 37.4 | 38.5 | 38.5 | +1.1 (+2.94%) | 81,915 |
| 9 Sep 2009 | INR | 37.95 | 38.5 | 36.2 | 37.4 | 37.4 | +0.6 (+1.63%) | 65,820 |
| 8 Sep 2009 | INR | 36 | 39 | 35 | 36.8 | 36.8 | +1.25 (+3.52%) | 100,475 |
| 7 Sep 2009 | INR | 34.6 | 35.8 | 34.3 | 35.55 | 35.55 | +1.75 (+5.18%) | 99,330 |
| 4 Sep 2009 | INR | 35.4 | 35.4 | 33.6 | 33.8 | 33.8 | -0.75 (-2.17%) | 59,717 |
| 3 Sep 2009 | INR | 34.7 | 35 | 33.35 | 34.55 | 34.55 | +0.65 (+1.92%) | 60,963 |
| 2 Sep 2009 | INR | 34.3 | 34.9 | 32.5 | 33.9 | 33.9 | +0.2 (+0.59%) | 65,587 |
| 1 Sep 2009 | INR | 33.5 | 34.45 | 32.6 | 33.7 | 33.7 | +0.65 (+1.97%) | 66,797 |
| 31 Aug 2009 | INR | 32.25 | 33.05 | 31.95 | 33.05 | 33.05 | +1.45 (+4.59%) | 69,012 |
| 28 Aug 2009 | INR | 30.4 | 31.6 | 30.05 | 31.6 | 31.6 | +1.5 (+4.98%) | 41,713 |
| 27 Aug 2009 | INR | 31 | 31 | 30 | 30.1 | 30.1 | -0.7 (-2.27%) | 37,346 |
| 26 Aug 2009 | INR | 30.3 | 30.95 | 29.7 | 30.8 | 30.8 | +1 (+3.36%) | 60,645 |
| 25 Aug 2009 | INR | 28.65 | 29.85 | 28.55 | 29.8 | 29.8 | +1.3 (+4.56%) | 41,403 |
| 24 Aug 2009 | INR | 28.65 | 29.7 | 28.3 | 28.5 | 28.5 | -0.2 (-0.70%) | 24,583 |
| 21 Aug 2009 | INR | 29.3 | 29.5 | 28.6 | 28.7 | 28.7 | -0.7 (-2.38%) | 26,118 |
| 20 Aug 2009 | INR | 30.1 | 30.15 | 29.2 | 29.4 | 29.4 | -0.4 (-1.34%) | 21,851 |
| 19 Aug 2009 | INR | 29.5 | 29.8 | 28.7 | 29.8 | 29.8 | +0.8 (+2.76%) | 9,145 |
