| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 53.7 | 54.3 | 53.1 | 53.25 | 53.25 | -1.15 (-2.11%) | 54,374 |
| 1 Oct 2009 | INR | 54.5 | 55.95 | 54.2 | 54.4 | 54.4 | -0.6 (-1.09%) | 156,916 |
| 30 Sep 2009 | INR | 55.2 | 55.8 | 54.65 | 55 | 55 | +0.05 (+0.09%) | 126,476 |
| 29 Sep 2009 | INR | 54.5 | 56.1 | 54.1 | 54.95 | 54.95 | +1.5 (+2.81%) | 272,343 |
| 25 Sep 2009 | INR | 53 | 55.25 | 52.5 | 53.45 | 53.45 | +0.2 (+0.38%) | 163,764 |
| 24 Sep 2009 | INR | 53 | 53.85 | 52.55 | 53.25 | 53.25 | -0.3 (-0.56%) | 67,572 |
| 23 Sep 2009 | INR | 55 | 55.75 | 53.2 | 53.55 | 53.55 | -0.8 (-1.47%) | 242,711 |
| 22 Sep 2009 | INR | 53.95 | 55.25 | 53.55 | 54.35 | 54.35 | +1.35 (+2.55%) | 230,280 |
| 18 Sep 2009 | INR | 53.55 | 53.55 | 52.35 | 53 | 53 | +0.15 (+0.28%) | 93,175 |
| 17 Sep 2009 | INR | 53.1 | 53.55 | 52.3 | 52.85 | 52.85 | +0.55 (+1.05%) | 153,312 |
| 16 Sep 2009 | INR | 53.8 | 54 | 51.9 | 52.3 | 52.3 | -0.4 (-0.76%) | 251,068 |
| 15 Sep 2009 | INR | 53.45 | 55.6 | 52.4 | 52.7 | 52.7 | -0.1 (-0.19%) | 317,937 |
| 14 Sep 2009 | INR | 53.5 | 54.05 | 52.1 | 52.8 | 52.8 | -1.8 (-3.30%) | 83,027 |
| 11 Sep 2009 | INR | 55.4 | 56.4 | 54.05 | 54.6 | 54.6 | +0.3 (+0.55%) | 311,051 |
| 10 Sep 2009 | INR | 54.45 | 56.85 | 53.8 | 54.3 | 54.3 | +0.9 (+1.69%) | 539,872 |
| 9 Sep 2009 | INR | 53 | 54.5 | 52.6 | 53.4 | 53.4 | +0.65 (+1.23%) | 162,985 |
| 8 Sep 2009 | INR | 53.65 | 55.75 | 52.3 | 52.75 | 52.75 | -0.35 (-0.66%) | 468,236 |
| 7 Sep 2009 | INR | 51 | 53.75 | 50.6 | 53.1 | 53.1 | +2.75 (+5.46%) | 282,279 |
| 4 Sep 2009 | INR | 51.2 | 52.25 | 49.7 | 50.35 | 50.35 | -0.25 (-0.49%) | 166,822 |
| 3 Sep 2009 | INR | 51 | 52.9 | 50.15 | 50.6 | 50.6 | -0.55 (-1.08%) | 220,400 |
| 2 Sep 2009 | INR | 50.05 | 51.95 | 50.05 | 51.15 | 51.15 | -0.1 (-0.20%) | 72,366 |
| 1 Sep 2009 | INR | 53 | 54.4 | 50.5 | 51.25 | 51.25 | -1.45 (-2.75%) | 165,545 |
| 31 Aug 2009 | INR | 53 | 54.85 | 52.4 | 52.7 | 52.7 | -1.45 (-2.68%) | 157,161 |
| 28 Aug 2009 | INR | 46 | 55.9 | 46 | 54.15 | 54.15 | -0.9 (-1.63%) | 228,920 |
| 27 Aug 2009 | INR | 52 | 57.4 | 52 | 55.05 | 55.05 | +1.6 (+2.99%) | 674,362 |
| 26 Aug 2009 | INR | 53.4 | 54.8 | 52.6 | 53.45 | 53.45 | +1.2 (+2.30%) | 372,003 |
| 25 Aug 2009 | INR | 50.25 | 53.3 | 50 | 52.25 | 52.25 | +1.7 (+3.36%) | 336,109 |
| 24 Aug 2009 | INR | 51.1 | 51.5 | 50 | 50.55 | 50.55 | +0.7 (+1.40%) | 128,359 |
| 21 Aug 2009 | INR | 50.5 | 51.75 | 49.2 | 49.85 | 49.85 | +0.35 (+0.71%) | 266,062 |
| 20 Aug 2009 | INR | 49.9 | 50.8 | 49.1 | 49.5 | 49.5 | +0.8 (+1.64%) | 84,087 |
