| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 31.1 | 32.85 | 29.15 | 32.85 | 32.85 | +1.55 (+4.95%) | 786 |
| 30 Sep 2009 | INR | 33.55 | 33.55 | 31.15 | 31.3 | 31.3 | +0.25 (+0.81%) | 1,023 |
| 29 Sep 2009 | INR | 33.1 | 34 | 30.65 | 31.05 | 31.05 | -1.55 (-4.75%) | 2,049 |
| 25 Sep 2009 | INR | 33.9 | 33.9 | 30.5 | 32.6 | 32.6 | +1.9 (+6.19%) | 2,183 |
| 24 Sep 2009 | INR | 31.1 | 32.9 | 30.7 | 30.7 | 30.7 | -2.2 (-6.69%) | 1,505 |
| 23 Sep 2009 | INR | 34.3 | 34.3 | 31.6 | 32.9 | 32.9 | -0.6 (-1.79%) | 2,410 |
| 22 Sep 2009 | INR | 30.25 | 33.7 | 30 | 33.5 | 33.5 | +1.6 (+5.02%) | 2,820 |
| 18 Sep 2009 | INR | 31.95 | 32.15 | 30.6 | 31.9 | 31.9 | -0.55 (-1.69%) | 878 |
| 17 Sep 2009 | INR | 30 | 32.7 | 29.3 | 32.45 | 32.45 | +1.95 (+6.39%) | 9,620 |
| 16 Sep 2009 | INR | 30.95 | 30.95 | 28.6 | 30.5 | 30.5 | -0.45 (-1.45%) | 386 |
| 15 Sep 2009 | INR | 32.4 | 32.4 | 28.75 | 30.95 | 30.95 | 0.0 (0.0%) | 1,021 |
| 14 Sep 2009 | INR | 29.05 | 31.4 | 28.5 | 30.95 | 30.95 | +0.05 (+0.16%) | 535 |
| 11 Sep 2009 | INR | 29 | 31 | 28.4 | 30.9 | 30.9 | +0.6 (+1.98%) | 233 |
| 10 Sep 2009 | INR | 30.2 | 32.75 | 30.2 | 30.3 | 30.3 | -0.2 (-0.66%) | 492 |
| 9 Sep 2009 | INR | 34.6 | 34.8 | 30.1 | 30.5 | 30.5 | -1.75 (-5.43%) | 1,263 |
| 8 Sep 2009 | INR | 31.55 | 32.45 | 30.65 | 32.25 | 32.25 | -1.2 (-3.59%) | 835 |
| 7 Sep 2009 | INR | 31.3 | 34.4 | 28.8 | 33.45 | 33.45 | +2.1 (+6.70%) | 3,270 |
| 4 Sep 2009 | INR | 31.25 | 32.5 | 31.25 | 31.35 | 31.35 | -0.95 (-2.94%) | 544 |
| 3 Sep 2009 | INR | 32.25 | 32.3 | 31.3 | 32.3 | 32.3 | -0.2 (-0.62%) | 219 |
| 2 Sep 2009 | INR | 30.35 | 32.9 | 30.35 | 32.5 | 32.5 | +2.3 (+7.62%) | 2,043 |
| 1 Sep 2009 | INR | 29.8 | 32 | 29.8 | 30.2 | 30.2 | -0.1 (-0.33%) | 270 |
| 31 Aug 2009 | INR | 33.35 | 33.4 | 30.3 | 30.3 | 30.3 | -1.55 (-4.87%) | 1,174 |
| 28 Aug 2009 | INR | 30.2 | 32 | 30.2 | 31.85 | 31.85 | +0.15 (+0.47%) | 438 |
| 27 Aug 2009 | INR | 30.85 | 31.7 | 29.35 | 31.7 | 31.7 | +1.6 (+5.32%) | 2,117 |
| 26 Aug 2009 | INR | 32.8 | 32.8 | 29.75 | 30.1 | 30.1 | -1.15 (-3.68%) | 1,861 |
| 25 Aug 2009 | INR | 30 | 33 | 30 | 31.25 | 31.25 | -0.25 (-0.79%) | 795 |
| 24 Aug 2009 | INR | 31.5 | 31.5 | 30.3 | 31.5 | 31.5 | 0.0 (0.0%) | 981 |
| 21 Aug 2009 | INR | 29 | 31.6 | 29 | 31.5 | 31.5 | +0.55 (+1.78%) | 103 |
| 20 Aug 2009 | INR | 31 | 31 | 30 | 30.95 | 30.95 | -0.25 (-0.80%) | 211 |
| 19 Aug 2009 | INR | 0 | 0 | 0 | 31.2 | 31.2 | 0.0 (0.0%) | 0 |
