| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 46.95 | 48 | 46 | 46.3 | 46.3 | +0.3 (+0.65%) | 1,997,650 |
| 29 Sep 2009 | INR | 45.55 | 46.5 | 45.55 | 46 | 46 | +0.05 (+0.11%) | 370,510 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 45.95 | 45.95 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 42.5 | 46.9 | 42.5 | 45.95 | 45.95 | -0.6 (-1.29%) | 1,522,230 |
| 24 Sep 2009 | INR | 46 | 47 | 45.2 | 46.55 | 46.55 | +1.3 (+2.87%) | 2,276,590 |
| 23 Sep 2009 | INR | 49.4 | 55.7 | 45.25 | 45.25 | 45.25 | -1.45 (-3.10%) | 966,160 |
| 22 Sep 2009 | INR | 43 | 46.9 | 42.5 | 46.7 | 46.7 | +0.85 (+1.85%) | 2,448,640 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 45.85 | 45.85 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 46.55 | 48.9 | 45.8 | 45.85 | 45.85 | -3.2 (-6.52%) | 145,480 |
| 17 Sep 2009 | INR | 42.25 | 51 | 42.25 | 49.05 | 49.05 | +1 (+2.08%) | 761,430 |
| 16 Sep 2009 | INR | 48.95 | 48.95 | 47.25 | 48.05 | 48.05 | +0.85 (+1.80%) | 362,830 |
| 15 Sep 2009 | INR | 51.75 | 51.75 | 46.15 | 47.2 | 47.2 | -1.8 (-3.67%) | 1,830,070 |
| 14 Sep 2009 | INR | 55 | 55 | 48 | 49 | 49 | -2.5 (-4.85%) | 238,150 |
| 11 Sep 2009 | INR | 51 | 54.95 | 44.9 | 51.5 | 51.5 | +1.5 (+3%) | 699,960 |
| 10 Sep 2009 | INR | 51 | 51.85 | 50 | 50 | 50 | 0.0 (0.0%) | 210,170 |
| 9 Sep 2009 | INR | 54 | 54.9 | 50 | 50 | 50 | -3.35 (-6.28%) | 1,164,340 |
| 8 Sep 2009 | INR | 54 | 54.7 | 52 | 53.35 | 53.35 | -0.3 (-0.56%) | 173,740 |
| 7 Sep 2009 | INR | 60 | 60 | 53.6 | 53.65 | 53.65 | -0.35 (-0.65%) | 212,940 |
| 4 Sep 2009 | INR | 64 | 64 | 53.5 | 54 | 54 | -0.6 (-1.10%) | 327,720 |
| 3 Sep 2009 | INR | 58.75 | 58.75 | 53.9 | 54.6 | 54.6 | +1.6 (+3.02%) | 357,090 |
| 2 Sep 2009 | INR | 57.95 | 57.95 | 52.5 | 53 | 53 | +0.9 (+1.73%) | 131,460 |
| 1 Sep 2009 | INR | 54.15 | 56.5 | 52.1 | 52.1 | 52.1 | -2.5 (-4.58%) | 351,060 |
| 31 Aug 2009 | INR | 55 | 55.3 | 54 | 54.6 | 54.6 | -0.05 (-0.09%) | 631,780 |
| 28 Aug 2009 | INR | 56.3 | 56.3 | 54 | 54.65 | 54.65 | +1.15 (+2.15%) | 1,084,570 |
| 27 Aug 2009 | INR | 55.95 | 56.7 | 53.5 | 53.5 | 53.5 | -1.35 (-2.46%) | 1,063,640 |
| 26 Aug 2009 | INR | 55.15 | 59.9 | 54.8 | 54.85 | 54.85 | -0.7 (-1.26%) | 461,280 |
| 25 Aug 2009 | INR | 55.1 | 56.4 | 54 | 55.55 | 55.55 | -0.1 (-0.18%) | 992,770 |
| 24 Aug 2009 | INR | 57.5 | 57.75 | 55 | 55.65 | 55.65 | +0.45 (+0.82%) | 3,190,330 |
| 21 Aug 2009 | INR | 57.5 | 58.4 | 55.2 | 55.2 | 55.2 | -2.25 (-3.92%) | 1,445,360 |
| 20 Aug 2009 | INR | 58 | 58.75 | 56.5 | 57.45 | 57.45 | +0.25 (+0.44%) | 734,810 |
