| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 56.5 | 57.5 | 53 | 53 | 53 | -3.1 (-5.53%) | 41,751 |
| 1 Oct 2009 | INR | 52.95 | 57 | 52.05 | 56.1 | 56.1 | +3 (+5.65%) | 121,407 |
| 30 Sep 2009 | INR | 50.75 | 55 | 50.75 | 53.1 | 53.1 | +1.95 (+3.81%) | 41,967 |
| 29 Sep 2009 | INR | 50.1 | 53 | 50.1 | 51.15 | 51.15 | +0.1 (+0.20%) | 16,235 |
| 25 Sep 2009 | INR | 50.15 | 52.65 | 50.1 | 51.05 | 51.05 | +0.55 (+1.09%) | 24,262 |
| 24 Sep 2009 | INR | 50 | 51.5 | 49.1 | 50.5 | 50.5 | +0.5 (+1%) | 11,966 |
| 23 Sep 2009 | INR | 52.8 | 52.8 | 50 | 50 | 50 | -1.5 (-2.91%) | 9,726 |
| 22 Sep 2009 | INR | 50.7 | 53.5 | 50.35 | 51.5 | 51.5 | +0.3 (+0.59%) | 21,392 |
| 18 Sep 2009 | INR | 52.2 | 53 | 50.65 | 51.2 | 51.2 | -0.8 (-1.54%) | 20,352 |
| 17 Sep 2009 | INR | 52 | 55.4 | 50.6 | 52 | 52 | +2.05 (+4.10%) | 61,983 |
| 16 Sep 2009 | INR | 51.8 | 54 | 49 | 49.95 | 49.95 | -0.05 (-0.10%) | 24,384 |
| 15 Sep 2009 | INR | 51.25 | 52.25 | 49 | 50 | 50 | -1.7 (-3.29%) | 11,301 |
| 14 Sep 2009 | INR | 52.8 | 52.95 | 50.1 | 51.7 | 51.7 | +0.45 (+0.88%) | 10,593 |
| 11 Sep 2009 | INR | 52.1 | 52.5 | 50.05 | 51.25 | 51.25 | -0.45 (-0.87%) | 11,732 |
| 10 Sep 2009 | INR | 53.8 | 54 | 51.35 | 51.7 | 51.7 | -1.3 (-2.45%) | 7,893 |
| 9 Sep 2009 | INR | 52.2 | 53.85 | 52.1 | 53 | 53 | -0.05 (-0.09%) | 6,561 |
| 8 Sep 2009 | INR | 55 | 57.5 | 52.55 | 53.05 | 53.05 | -1.1 (-2.03%) | 34,522 |
| 7 Sep 2009 | INR | 53.2 | 56.5 | 53 | 54.15 | 54.15 | +1.1 (+2.07%) | 34,374 |
| 4 Sep 2009 | INR | 54.9 | 54.9 | 48.05 | 53.05 | 53.05 | -0.25 (-0.47%) | 29,718 |
| 3 Sep 2009 | INR | 50.45 | 54 | 50.45 | 53.3 | 53.3 | +1.05 (+2.01%) | 18,012 |
| 2 Sep 2009 | INR | 51.5 | 53.4 | 51 | 52.25 | 52.25 | -1.5 (-2.79%) | 12,301 |
| 1 Sep 2009 | INR | 56 | 57.2 | 52.55 | 53.75 | 53.75 | -1.65 (-2.98%) | 29,616 |
| 31 Aug 2009 | INR | 55 | 57.85 | 54.5 | 55.4 | 55.4 | -0.35 (-0.63%) | 59,186 |
| 28 Aug 2009 | INR | 57.5 | 59 | 54.05 | 55.75 | 55.75 | +0.1 (+0.18%) | 49,910 |
| 27 Aug 2009 | INR | 65 | 65 | 55.1 | 55.65 | 55.65 | -3.4 (-5.76%) | 83,829 |
| 26 Aug 2009 | INR | 51.5 | 61.45 | 51.5 | 59.05 | 59.05 | +7 (+13.45%) | 330,596 |
| 25 Aug 2009 | INR | 53.75 | 54.75 | 51.6 | 52.05 | 52.05 | -0.95 (-1.79%) | 52,206 |
| 24 Aug 2009 | INR | 52.6 | 55.55 | 51.15 | 53 | 53 | +2.9 (+5.79%) | 117,076 |
| 21 Aug 2009 | INR | 49.95 | 52.95 | 48.75 | 50.1 | 50.1 | +1.6 (+3.30%) | 125,505 |
| 20 Aug 2009 | INR | 51.5 | 52.9 | 48.4 | 48.5 | 48.5 | -0.45 (-0.92%) | 76,192 |
