| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 67.7 | 68.85 | 63.65 | 64 | 64 | -3.7 (-5.47%) | 4,820 |
| 1 Oct 2009 | INR | 69.3 | 69.5 | 66.5 | 67.7 | 67.7 | +0.5 (+0.74%) | 7,775 |
| 30 Sep 2009 | INR | 67 | 71.25 | 66.15 | 67.2 | 67.2 | +2.2 (+3.38%) | 24,918 |
| 29 Sep 2009 | INR | 65.75 | 65.75 | 63.15 | 65 | 65 | +0.5 (+0.78%) | 3,040 |
| 25 Sep 2009 | INR | 63.75 | 64.5 | 62.1 | 64.5 | 64.5 | +1.3 (+2.06%) | 16,739 |
| 24 Sep 2009 | INR | 62.8 | 64 | 62.1 | 63.2 | 63.2 | +0.4 (+0.64%) | 703 |
| 23 Sep 2009 | INR | 61.1 | 63.75 | 61.1 | 62.8 | 62.8 | -0.1 (-0.16%) | 2,770 |
| 22 Sep 2009 | INR | 63.5 | 63.5 | 61 | 62.9 | 62.9 | +0.9 (+1.45%) | 1,760 |
| 18 Sep 2009 | INR | 64 | 64 | 61.65 | 62 | 62 | 0.0 (0.0%) | 860 |
| 17 Sep 2009 | INR | 62.6 | 64.45 | 62 | 62 | 62 | -1 (-1.59%) | 5,691 |
| 16 Sep 2009 | INR | 63.15 | 65 | 63 | 63 | 63 | -1 (-1.56%) | 3,577 |
| 15 Sep 2009 | INR | 64.5 | 64.5 | 62.5 | 64 | 64 | +1 (+1.59%) | 4,314 |
| 14 Sep 2009 | INR | 62.65 | 64.75 | 62.65 | 63 | 63 | -2 (-3.08%) | 1,290 |
| 11 Sep 2009 | INR | 68.95 | 68.95 | 63.6 | 65 | 65 | -0.55 (-0.84%) | 1,500 |
| 10 Sep 2009 | INR | 65 | 68 | 65 | 65.55 | 65.55 | -1.95 (-2.89%) | 8,782 |
| 9 Sep 2009 | INR | 66.8 | 67.5 | 65.75 | 67.5 | 67.5 | +0.9 (+1.35%) | 3,504 |
| 8 Sep 2009 | INR | 66.5 | 69.7 | 66.5 | 66.6 | 66.6 | +0.55 (+0.83%) | 2,334 |
| 7 Sep 2009 | INR | 64.95 | 66.8 | 64.95 | 66.05 | 66.05 | +0.3 (+0.46%) | 3,334 |
| 4 Sep 2009 | INR | 62.8 | 65.75 | 62.8 | 65.75 | 65.75 | +2 (+3.14%) | 4,303 |
| 3 Sep 2009 | INR | 61.4 | 63.75 | 61.2 | 63.75 | 63.75 | +0.4 (+0.63%) | 3,077 |
| 2 Sep 2009 | INR | 63.75 | 63.75 | 62.15 | 63.35 | 63.35 | +0.7 (+1.12%) | 435 |
| 1 Sep 2009 | INR | 61.65 | 62.65 | 61.2 | 62.65 | 62.65 | +2.95 (+4.94%) | 8,471 |
| 31 Aug 2009 | INR | 61.3 | 61.3 | 59.15 | 59.7 | 59.7 | -0.25 (-0.42%) | 2,227 |
| 28 Aug 2009 | INR | 59.8 | 61 | 58.7 | 59.95 | 59.95 | +0.95 (+1.61%) | 2,662 |
| 27 Aug 2009 | INR | 58.55 | 59.9 | 58.25 | 59 | 59 | +0.15 (+0.25%) | 2,032 |
| 26 Aug 2009 | INR | 61.5 | 61.5 | 58.85 | 58.85 | 58.85 | -1.55 (-2.57%) | 2,577 |
| 25 Aug 2009 | INR | 60 | 62.25 | 59.4 | 60.4 | 60.4 | +1.7 (+2.90%) | 5,180 |
| 24 Aug 2009 | INR | 58 | 62 | 56.5 | 58.7 | 58.7 | -0.1 (-0.17%) | 4,886 |
| 21 Aug 2009 | INR | 60.75 | 61 | 58.8 | 58.8 | 58.8 | -1.15 (-1.92%) | 1,474 |
| 20 Aug 2009 | INR | 59.6 | 60 | 59.6 | 59.95 | 59.95 | +2.4 (+4.17%) | 450 |
