| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 27.8 | 28.15 | 26.3 | 26.7 | 26.7 | -1.15 (-4.13%) | 16,916 |
| 1 Oct 2009 | INR | 28.6 | 28.6 | 27.55 | 27.85 | 27.85 | -0.2 (-0.71%) | 11,454 |
| 30 Sep 2009 | INR | 27.9 | 28.5 | 27.85 | 28.05 | 28.05 | +0.05 (+0.18%) | 23,703 |
| 29 Sep 2009 | INR | 29.25 | 29.25 | 27.8 | 28 | 28 | -0.75 (-2.61%) | 28,345 |
| 25 Sep 2009 | INR | 29.1 | 29.5 | 28 | 28.75 | 28.75 | -1.1 (-3.69%) | 43,293 |
| 24 Sep 2009 | INR | 30.45 | 30.45 | 29 | 29.85 | 29.85 | -2.2 (-6.86%) | 41,572 |
| 23 Sep 2009 | INR | 32.8 | 33.6 | 31.65 | 32.05 | 32.05 | -1.15 (-3.46%) | 86,882 |
| 22 Sep 2009 | INR | 32.5 | 33.7 | 32.5 | 33.2 | 33.2 | +0.55 (+1.68%) | 103,421 |
| 18 Sep 2009 | INR | 32.85 | 33.05 | 32.5 | 32.65 | 32.65 | +0.15 (+0.46%) | 32,356 |
| 17 Sep 2009 | INR | 32.85 | 33.9 | 32.15 | 32.5 | 32.5 | +0.15 (+0.46%) | 82,862 |
| 16 Sep 2009 | INR | 33.2 | 33.2 | 32.1 | 32.35 | 32.35 | -0.1 (-0.31%) | 33,737 |
| 15 Sep 2009 | INR | 33 | 33.25 | 32.1 | 32.45 | 32.45 | -0.05 (-0.15%) | 40,105 |
| 14 Sep 2009 | INR | 32.35 | 33.5 | 31.7 | 32.5 | 32.5 | +1.2 (+3.83%) | 88,720 |
| 11 Sep 2009 | INR | 32.75 | 32.8 | 31.3 | 31.3 | 31.3 | -0.05 (-0.16%) | 12,983 |
| 10 Sep 2009 | INR | 34.95 | 34.95 | 31 | 31.35 | 31.35 | +0.3 (+0.97%) | 29,733 |
| 9 Sep 2009 | INR | 32.45 | 32.45 | 30.8 | 31.05 | 31.05 | -0.8 (-2.51%) | 33,444 |
| 8 Sep 2009 | INR | 33 | 33 | 31.15 | 31.85 | 31.85 | -0.75 (-2.30%) | 25,825 |
| 7 Sep 2009 | INR | 31 | 32.9 | 29.3 | 32.6 | 32.6 | +2.05 (+6.71%) | 68,398 |
| 4 Sep 2009 | INR | 31.2 | 32 | 30 | 30.55 | 30.55 | +0.05 (+0.16%) | 24,078 |
| 3 Sep 2009 | INR | 31 | 31.35 | 30.4 | 30.5 | 30.5 | +0.4 (+1.33%) | 11,737 |
| 2 Sep 2009 | INR | 30.3 | 31.45 | 30 | 30.1 | 30.1 | -0.7 (-2.27%) | 28,415 |
| 1 Sep 2009 | INR | 32.15 | 32.15 | 30.8 | 30.8 | 30.8 | -0.55 (-1.75%) | 29,604 |
| 31 Aug 2009 | INR | 30.95 | 32.05 | 30.9 | 31.35 | 31.35 | 0.0 (0.0%) | 17,085 |
| 28 Aug 2009 | INR | 31.8 | 31.8 | 30.8 | 31.35 | 31.35 | +0.25 (+0.80%) | 16,885 |
| 27 Aug 2009 | INR | 31.8 | 32.75 | 30.5 | 31.1 | 31.1 | -0.5 (-1.58%) | 46,075 |
| 26 Aug 2009 | INR | 32.8 | 33.6 | 31 | 31.6 | 31.6 | -0.65 (-2.02%) | 41,001 |
| 25 Aug 2009 | INR | 33.8 | 33.85 | 32 | 32.25 | 32.25 | -0.85 (-2.57%) | 57,784 |
| 24 Aug 2009 | INR | 25 | 34 | 25 | 33.1 | 33.1 | +3.85 (+13.16%) | 125,296 |
| 21 Aug 2009 | INR | 28.85 | 30.1 | 28.8 | 29.25 | 29.25 | -0.45 (-1.52%) | 13,018 |
| 20 Aug 2009 | INR | 29.3 | 29.75 | 29 | 29.7 | 29.7 | +0.85 (+2.95%) | 7,332 |
