| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 41.85 | 43 | 41.85 | 42.1 | 42.1 | -1.9 (-4.32%) | 4,337 |
| 1 Oct 2009 | INR | 42 | 44 | 42 | 44 | 44 | +0.35 (+0.80%) | 1,318 |
| 30 Sep 2009 | INR | 40.1 | 43.65 | 40.1 | 43.65 | 43.65 | +2.05 (+4.93%) | 3,996 |
| 29 Sep 2009 | INR | 41 | 43.75 | 41 | 41.6 | 41.6 | -1.4 (-3.26%) | 3,959 |
| 25 Sep 2009 | INR | 40.2 | 43 | 40.2 | 43 | 43 | +1.45 (+3.49%) | 3,518 |
| 24 Sep 2009 | INR | 39.15 | 42.75 | 39.15 | 41.55 | 41.55 | -2.35 (-5.35%) | 3,380 |
| 23 Sep 2009 | INR | 44 | 45.1 | 41.05 | 43.9 | 43.9 | +0.7 (+1.62%) | 4,588 |
| 22 Sep 2009 | INR | 40 | 43.35 | 40 | 43.2 | 43.2 | +1.7 (+4.10%) | 3,800 |
| 18 Sep 2009 | INR | 41.05 | 41.6 | 41.05 | 41.5 | 41.5 | -0.7 (-1.66%) | 934 |
| 17 Sep 2009 | INR | 41.6 | 43 | 41.6 | 42.2 | 42.2 | -1.8 (-4.09%) | 2,130 |
| 16 Sep 2009 | INR | 42 | 44 | 42 | 44 | 44 | 0.0 (0.0%) | 5,200 |
| 15 Sep 2009 | INR | 41.7 | 44 | 41.2 | 44 | 44 | +1 (+2.33%) | 1,805 |
| 14 Sep 2009 | INR | 41.2 | 43 | 41.15 | 43 | 43 | +0.3 (+0.70%) | 381 |
| 11 Sep 2009 | INR | 47.1 | 47.1 | 42.7 | 42.7 | 42.7 | -1.4 (-3.17%) | 5,619 |
| 10 Sep 2009 | INR | 45.15 | 48.3 | 44.05 | 44.1 | 44.1 | -3.7 (-7.74%) | 2,935 |
| 9 Sep 2009 | INR | 48 | 48.75 | 46 | 47.8 | 47.8 | +1.35 (+2.91%) | 5,207 |
| 8 Sep 2009 | INR | 47.65 | 47.65 | 45 | 46.45 | 46.45 | +1.05 (+2.31%) | 5,298 |
| 7 Sep 2009 | INR | 43 | 45.4 | 43 | 45.4 | 45.4 | +2.4 (+5.58%) | 1,602 |
| 4 Sep 2009 | INR | 42.5 | 45.6 | 42.5 | 43 | 43 | -1 (-2.27%) | 1,300 |
| 3 Sep 2009 | INR | 44 | 44.5 | 43.9 | 44 | 44 | -2 (-4.35%) | 3,900 |
| 2 Sep 2009 | INR | 47.7 | 48 | 44.55 | 46 | 46 | -0.4 (-0.86%) | 1,400 |
| 1 Sep 2009 | INR | 46.1 | 48 | 46.1 | 46.4 | 46.4 | -1.55 (-3.23%) | 6,104 |
| 31 Aug 2009 | INR | 48 | 51.7 | 47.5 | 47.95 | 47.95 | -1.3 (-2.64%) | 12,175 |
| 28 Aug 2009 | INR | 49 | 49.25 | 45.1 | 49.25 | 49.25 | +2.3 (+4.90%) | 35,305 |
| 27 Aug 2009 | INR | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | +2.2 (+4.92%) | 2,542 |
| 26 Aug 2009 | INR | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | +2.1 (+4.92%) | 496 |
| 25 Aug 2009 | INR | 42.5 | 42.65 | 42.3 | 42.65 | 42.65 | +2 (+4.92%) | 1,137 |
| 24 Aug 2009 | INR | 40.6 | 40.65 | 40.6 | 40.65 | 40.65 | +2.15 (+5.58%) | 4,827 |
| 21 Aug 2009 | INR | 39 | 40 | 38.4 | 38.5 | 38.5 | -0.5 (-1.28%) | 1,383 |
| 20 Aug 2009 | INR | 38.35 | 41 | 38.35 | 39 | 39 | -1.2 (-2.99%) | 3,037 |
