| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 28.9 | 28.9 | 27.55 | 27.6 | 27.6 | -0.15 (-0.54%) | 1,310 |
| 30 Sep 2009 | INR | 28 | 28 | 27.05 | 27.75 | 27.75 | +0.2 (+0.73%) | 2,251 |
| 29 Sep 2009 | INR | 29 | 29 | 26.95 | 27.55 | 27.55 | -0.45 (-1.61%) | 2,234 |
| 25 Sep 2009 | INR | 26 | 28 | 26 | 28 | 28 | +1.15 (+4.28%) | 3,529 |
| 24 Sep 2009 | INR | 26.1 | 26.9 | 26.1 | 26.85 | 26.85 | +0.7 (+2.68%) | 1,602 |
| 23 Sep 2009 | INR | 26.3 | 27.5 | 26.1 | 26.15 | 26.15 | -1.15 (-4.21%) | 2,579 |
| 22 Sep 2009 | INR | 28.7 | 28.7 | 26.15 | 27.3 | 27.3 | +0.55 (+2.06%) | 8,754 |
| 18 Sep 2009 | INR | 26.8 | 27.4 | 26.5 | 26.75 | 26.75 | -0.35 (-1.29%) | 2,342 |
| 17 Sep 2009 | INR | 28 | 28.75 | 27 | 27.1 | 27.1 | -1.1 (-3.90%) | 4,540 |
| 16 Sep 2009 | INR | 26.55 | 28.3 | 26.55 | 28.2 | 28.2 | +0.6 (+2.17%) | 4,911 |
| 15 Sep 2009 | INR | 28 | 28.1 | 27.1 | 27.6 | 27.6 | -0.1 (-0.36%) | 1,982 |
| 14 Sep 2009 | INR | 26.15 | 27.8 | 26.15 | 27.7 | 27.7 | +0.2 (+0.73%) | 1,483 |
| 11 Sep 2009 | INR | 26.5 | 27.5 | 25.25 | 27.5 | 27.5 | +1.2 (+4.56%) | 3,443 |
| 10 Sep 2009 | INR | 27 | 27 | 26.1 | 26.3 | 26.3 | -0.45 (-1.68%) | 3,434 |
| 9 Sep 2009 | INR | 27.5 | 27.5 | 26.65 | 26.75 | 26.75 | -1.05 (-3.78%) | 4,405 |
| 8 Sep 2009 | INR | 28.85 | 28.85 | 27.15 | 27.8 | 27.8 | +0.3 (+1.09%) | 5,792 |
| 7 Sep 2009 | INR | 27 | 28 | 26.35 | 27.5 | 27.5 | +0.5 (+1.85%) | 8,187 |
| 4 Sep 2009 | INR | 28 | 28 | 26.25 | 27 | 27 | -0.45 (-1.64%) | 4,695 |
| 3 Sep 2009 | INR | 28.45 | 28.45 | 26.4 | 27.45 | 27.45 | -0.35 (-1.26%) | 5,290 |
| 2 Sep 2009 | INR | 28.45 | 28.45 | 27.25 | 27.8 | 27.8 | -0.85 (-2.97%) | 3,249 |
| 1 Sep 2009 | INR | 27 | 29.6 | 27 | 28.65 | 28.65 | +0.15 (+0.53%) | 4,406 |
| 31 Aug 2009 | INR | 27.4 | 28.5 | 27.2 | 28.5 | 28.5 | +1.1 (+4.01%) | 6,977 |
| 28 Aug 2009 | INR | 28.9 | 28.9 | 27.15 | 27.4 | 27.4 | -0.15 (-0.54%) | 7,803 |
| 27 Aug 2009 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | +1.3 (+4.95%) | 12,379 |
| 26 Aug 2009 | INR | 26 | 26.25 | 25.55 | 26.25 | 26.25 | +1.25 (+5%) | 6,556 |
| 25 Aug 2009 | INR | 23.6 | 25.05 | 23.6 | 25 | 25 | +0.4 (+1.63%) | 5,608 |
| 24 Aug 2009 | INR | 23.35 | 24.6 | 23.35 | 24.6 | 24.6 | +1 (+4.24%) | 4,149 |
| 21 Aug 2009 | INR | 22.5 | 23.8 | 22.5 | 23.6 | 23.6 | +1.1 (+4.89%) | 2,376 |
| 20 Aug 2009 | INR | 21.85 | 23.55 | 21.65 | 22.5 | 22.5 | -0.05 (-0.22%) | 2,902 |
| 19 Aug 2009 | INR | 22.55 | 23 | 22.55 | 22.55 | 22.55 | -0.45 (-1.96%) | 1,403 |
