| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2009 | INR | 51.7 | 51.7 | 47.55 | 47.8 | 47.8 | -2.25 (-4.50%) | 2,407,194 |
| 21 Oct 2009 | INR | 50.05 | 50.05 | 48.5 | 50.05 | 50.05 | +2.35 (+4.93%) | 4,269,069 |
| 20 Oct 2009 | INR | 47.45 | 47.7 | 45.95 | 47.7 | 47.7 | +2.25 (+4.95%) | 2,151,302 |
| 17 Oct 2009 | INR | 45.4 | 45.45 | 45.4 | 45.45 | 45.45 | +2.15 (+4.97%) | 735,577 |
| 16 Oct 2009 | INR | 41.7 | 43.3 | 41.65 | 43.3 | 43.3 | +2.05 (+4.97%) | 890,864 |
| 15 Oct 2009 | INR | 44 | 44 | 41.2 | 41.25 | 41.25 | -2.1 (-4.84%) | 998,056 |
| 14 Oct 2009 | INR | 44.95 | 47 | 43 | 43.35 | 43.35 | -1.7 (-3.77%) | 2,320,306 |
| 12 Oct 2009 | INR | 45.65 | 46 | 43.4 | 45.05 | 45.05 | -0.6 (-1.31%) | 2,808,752 |
| 9 Oct 2009 | INR | 49.4 | 49.4 | 45.2 | 45.65 | 45.65 | -1.8 (-3.79%) | 2,759,758 |
| 8 Oct 2009 | INR | 47.55 | 47.55 | 45.15 | 47.45 | 47.45 | +2.15 (+4.75%) | 6,736,023 |
| 7 Oct 2009 | INR | 43.4 | 45.3 | 43.4 | 45.3 | 45.3 | +2.15 (+4.98%) | 3,242,162 |
| 6 Oct 2009 | INR | 42.5 | 43.25 | 39.25 | 43.15 | 43.15 | +1.95 (+4.73%) | 9,861,742 |
| 5 Oct 2009 | INR | 39.15 | 41.55 | 39.15 | 41.2 | 41.2 | 0.0 (0.0%) | 4,079,480 |
| 1 Oct 2009 | INR | 40.05 | 44.2 | 40 | 41.2 | 41.2 | -0.9 (-2.14%) | 8,385,464 |
| 30 Sep 2009 | INR | 42.1 | 42.5 | 42.1 | 42.1 | 42.1 | -2.2 (-4.97%) | 1,821,662 |
| 29 Sep 2009 | INR | 44.3 | 46.5 | 44.3 | 44.3 | 44.3 | -2.3 (-4.94%) | 428,129 |
| 25 Sep 2009 | INR | 46.6 | 49 | 46.6 | 46.6 | 46.6 | -2.4 (-4.90%) | 1,008,639 |
| 24 Sep 2009 | INR | 49 | 50.95 | 49 | 49 | 49 | -2.55 (-4.95%) | 914,593 |
| 23 Sep 2009 | INR | 53.55 | 53.95 | 51.55 | 51.55 | 51.55 | -2.7 (-4.98%) | 287,073 |
| 22 Sep 2009 | INR | 58 | 59.95 | 54.25 | 54.25 | 54.25 | -2.85 (-4.99%) | 3,799,918 |
| 18 Sep 2009 | INR | 55.5 | 58 | 53.75 | 57.1 | 57.1 | +1.85 (+3.35%) | 5,638,739 |
| 17 Sep 2009 | INR | 56.7 | 57.5 | 54.1 | 55.25 | 55.25 | -0.85 (-1.52%) | 244,344 |
| 16 Sep 2009 | INR | 59.4 | 60.3 | 55.5 | 56.1 | 56.1 | -1.65 (-2.86%) | 391,002 |
| 15 Sep 2009 | INR | 56 | 58.55 | 54.75 | 57.75 | 57.75 | +1.95 (+3.49%) | 974,634 |
| 14 Sep 2009 | INR | 51.65 | 55.85 | 51.65 | 55.8 | 55.8 | +2.6 (+4.89%) | 1,753,272 |
| 11 Sep 2009 | INR | 55.55 | 56 | 52.85 | 53.2 | 53.2 | -2.4 (-4.32%) | 246,026 |
| 10 Sep 2009 | INR | 59 | 59.2 | 55.1 | 55.6 | 55.6 | -2.35 (-4.06%) | 889,641 |
| 9 Sep 2009 | INR | 57.4 | 58.15 | 54 | 57.95 | 57.95 | +2.55 (+4.60%) | 2,865,269 |
| 8 Sep 2009 | INR | 55.4 | 55.4 | 54.1 | 55.4 | 55.4 | +2.6 (+4.92%) | 2,091,290 |
| 7 Sep 2009 | INR | 52.8 | 52.8 | 51.95 | 52.8 | 52.8 | +2.5 (+4.97%) | 104,549 |
