| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2009 | INR | 41.05 | 43.9 | 39.65 | 42 | 42 | +0.15 (+0.36%) | 219,754 |
| 27 Oct 2009 | INR | 43 | 43.95 | 41 | 41.85 | 41.85 | -2 (-4.56%) | 209,667 |
| 26 Oct 2009 | INR | 43.8 | 45.45 | 42.3 | 43.85 | 43.85 | +0.6 (+1.39%) | 427,230 |
| 23 Oct 2009 | INR | 45.1 | 45.35 | 43 | 43.25 | 43.25 | -0.7 (-1.59%) | 698,141 |
| 22 Oct 2009 | INR | 43 | 46.4 | 42.05 | 43.95 | 43.95 | +3.95 (+9.88%) | 1,406,686 |
| 21 Oct 2009 | INR | 40.9 | 41 | 39.55 | 40 | 40 | -0.75 (-1.84%) | 204,910 |
| 20 Oct 2009 | INR | 43 | 43 | 40.05 | 40.75 | 40.75 | -0.6 (-1.45%) | 50,750 |
| 17 Oct 2009 | INR | 41.8 | 41.8 | 41 | 41.35 | 41.35 | +0.75 (+1.85%) | 15,073 |
| 16 Oct 2009 | INR | 41.4 | 41.4 | 40.45 | 40.6 | 40.6 | -0.45 (-1.10%) | 41,010 |
| 15 Oct 2009 | INR | 42.5 | 42.5 | 40.75 | 41.05 | 41.05 | -1.1 (-2.61%) | 84,981 |
| 14 Oct 2009 | INR | 41.35 | 42.6 | 40.2 | 42.15 | 42.15 | +1.7 (+4.20%) | 116,915 |
| 12 Oct 2009 | INR | 40.25 | 41.5 | 39.5 | 40.45 | 40.45 | +0.3 (+0.75%) | 32,201 |
| 9 Oct 2009 | INR | 41.1 | 42 | 40.05 | 40.15 | 40.15 | -1.05 (-2.55%) | 8,857 |
| 8 Oct 2009 | INR | 40.75 | 42.4 | 40.5 | 41.2 | 41.2 | +0.45 (+1.10%) | 41,649 |
| 7 Oct 2009 | INR | 41.65 | 41.65 | 40.55 | 40.75 | 40.75 | +0.25 (+0.62%) | 9,379 |
| 6 Oct 2009 | INR | 40.15 | 42.25 | 39.15 | 40.5 | 40.5 | -0.2 (-0.49%) | 24,615 |
| 5 Oct 2009 | INR | 41.95 | 42 | 40.7 | 40.7 | 40.7 | -0.8 (-1.93%) | 10,248 |
| 1 Oct 2009 | INR | 43 | 43 | 41.05 | 41.5 | 41.5 | -0.05 (-0.12%) | 28,065 |
| 30 Sep 2009 | INR | 41.1 | 42.8 | 41.1 | 41.55 | 41.55 | -0.25 (-0.60%) | 80,485 |
| 29 Sep 2009 | INR | 42.4 | 42.4 | 41.45 | 41.8 | 41.8 | +0.15 (+0.36%) | 35,584 |
| 25 Sep 2009 | INR | 42 | 42.5 | 41.55 | 41.65 | 41.65 | -0.1 (-0.24%) | 26,438 |
| 24 Sep 2009 | INR | 41.95 | 42.9 | 40.15 | 41.75 | 41.75 | 0.0 (0.0%) | 34,235 |
| 23 Sep 2009 | INR | 43.4 | 43.4 | 41 | 41.75 | 41.75 | -0.95 (-2.22%) | 20,066 |
| 22 Sep 2009 | INR | 43.35 | 43.5 | 42.6 | 42.7 | 42.7 | -0.3 (-0.70%) | 23,981 |
| 18 Sep 2009 | INR | 44 | 44.45 | 42.5 | 43 | 43 | -1.5 (-3.37%) | 23,476 |
| 17 Sep 2009 | INR | 45.3 | 46 | 43.65 | 44.5 | 44.5 | -0.75 (-1.66%) | 16,554 |
| 16 Sep 2009 | INR | 45.7 | 46 | 44.65 | 45.25 | 45.25 | -0.55 (-1.20%) | 17,973 |
| 15 Sep 2009 | INR | 47.85 | 47.9 | 45.5 | 45.8 | 45.8 | -1.35 (-2.86%) | 31,587 |
| 14 Sep 2009 | INR | 47.1 | 49.65 | 46.75 | 47.15 | 47.15 | +0.9 (+1.95%) | 166,919 |
| 11 Sep 2009 | INR | 43.1 | 48.85 | 41.55 | 46.25 | 46.25 | +4.2 (+9.99%) | 175,355 |
