| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 63.9 | 64 | 61.25 | 61.7 | 61.7 | -1.9 (-2.99%) | 15,581 |
| 1 Oct 2009 | INR | 65.8 | 66.4 | 63.25 | 63.6 | 63.6 | -2.95 (-4.43%) | 14,181 |
| 30 Sep 2009 | INR | 63 | 68.4 | 63 | 66.55 | 66.55 | +2.55 (+3.98%) | 62,502 |
| 29 Sep 2009 | INR | 66.3 | 67 | 63.05 | 64 | 64 | -2 (-3.03%) | 11,391 |
| 25 Sep 2009 | INR | 62.25 | 68.7 | 62.25 | 66 | 66 | +3.65 (+5.85%) | 90,693 |
| 24 Sep 2009 | INR | 63.5 | 64.6 | 62 | 62.35 | 62.35 | -2 (-3.11%) | 13,356 |
| 23 Sep 2009 | INR | 67.9 | 69 | 63.75 | 64.35 | 64.35 | -1.75 (-2.65%) | 47,966 |
| 22 Sep 2009 | INR | 61.2 | 68 | 61.2 | 66.1 | 66.1 | +4.95 (+8.09%) | 81,002 |
| 18 Sep 2009 | INR | 59.2 | 64.9 | 58.5 | 61.15 | 61.15 | +3.05 (+5.25%) | 26,560 |
| 17 Sep 2009 | INR | 62 | 62 | 57.15 | 58.1 | 58.1 | -2.6 (-4.28%) | 13,277 |
| 16 Sep 2009 | INR | 61.2 | 62.9 | 60.5 | 60.7 | 60.7 | -0.5 (-0.82%) | 8,054 |
| 15 Sep 2009 | INR | 61.6 | 62.65 | 60.7 | 61.2 | 61.2 | -0.3 (-0.49%) | 15,158 |
| 14 Sep 2009 | INR | 63.4 | 63.55 | 60.35 | 61.5 | 61.5 | -0.4 (-0.65%) | 12,554 |
| 11 Sep 2009 | INR | 63.55 | 64.4 | 61.05 | 61.9 | 61.9 | -1.5 (-2.37%) | 12,118 |
| 10 Sep 2009 | INR | 65.9 | 66 | 63 | 63.4 | 63.4 | 0.0 (0.0%) | 20,654 |
| 9 Sep 2009 | INR | 63 | 65.35 | 62.05 | 63.4 | 63.4 | -0.55 (-0.86%) | 15,345 |
| 8 Sep 2009 | INR | 65.25 | 68.7 | 63 | 63.95 | 63.95 | -0.85 (-1.31%) | 23,206 |
| 7 Sep 2009 | INR | 63 | 69 | 59.05 | 64.8 | 64.8 | +2.1 (+3.35%) | 70,691 |
| 4 Sep 2009 | INR | 66.75 | 66.75 | 62.15 | 62.7 | 62.7 | -2.3 (-3.54%) | 21,774 |
| 3 Sep 2009 | INR | 70.95 | 70.95 | 64.05 | 65 | 65 | -2.1 (-3.13%) | 14,572 |
| 2 Sep 2009 | INR | 66.25 | 67.85 | 65.35 | 67.1 | 67.1 | +0.25 (+0.37%) | 12,284 |
| 1 Sep 2009 | INR | 70.1 | 71.45 | 65.5 | 66.85 | 66.85 | -3.1 (-4.43%) | 27,093 |
| 31 Aug 2009 | INR | 71 | 73.9 | 69 | 69.95 | 69.95 | +1.9 (+2.79%) | 97,158 |
| 28 Aug 2009 | INR | 62.95 | 71 | 58.65 | 68.05 | 68.05 | +7.15 (+11.74%) | 89,572 |
| 27 Aug 2009 | INR | 62.95 | 63.95 | 59.55 | 60.9 | 60.9 | -0.1 (-0.16%) | 16,091 |
| 26 Aug 2009 | INR | 63 | 64.8 | 60.55 | 61 | 61 | -1.1 (-1.77%) | 15,990 |
| 25 Aug 2009 | INR | 59 | 62.45 | 58 | 62.1 | 62.1 | +4 (+6.88%) | 18,590 |
| 24 Aug 2009 | INR | 61 | 61 | 57.95 | 58.1 | 58.1 | -1.2 (-2.02%) | 19,324 |
| 21 Aug 2009 | INR | 59 | 61.95 | 58.7 | 59.3 | 59.3 | -0.3 (-0.50%) | 12,274 |
| 20 Aug 2009 | INR | 62.5 | 63.5 | 58.65 | 59.6 | 59.6 | -2.35 (-3.79%) | 18,137 |
