| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 56.2 | 57 | 53.1 | 53.1 | 53.1 | -3.9 (-6.84%) | 16,666 |
| 1 Oct 2009 | INR | 58.55 | 59 | 57 | 57 | 57 | -1.65 (-2.81%) | 15,496 |
| 30 Sep 2009 | INR | 57.65 | 61 | 57.65 | 58.65 | 58.65 | +1.2 (+2.09%) | 62,237 |
| 29 Sep 2009 | INR | 58 | 59.5 | 56.6 | 57.45 | 57.45 | +1 (+1.77%) | 40,032 |
| 25 Sep 2009 | INR | 58 | 59.5 | 56.2 | 56.45 | 56.45 | -1.6 (-2.76%) | 20,038 |
| 24 Sep 2009 | INR | 57.5 | 60 | 56.15 | 58.05 | 58.05 | +0.25 (+0.43%) | 48,763 |
| 23 Sep 2009 | INR | 59.9 | 60 | 57.1 | 57.8 | 57.8 | -0.4 (-0.69%) | 18,695 |
| 22 Sep 2009 | INR | 57.15 | 60.4 | 56.1 | 58.2 | 58.2 | +1.15 (+2.02%) | 52,463 |
| 18 Sep 2009 | INR | 57.85 | 58.7 | 56.2 | 57.05 | 57.05 | -0.05 (-0.09%) | 25,289 |
| 17 Sep 2009 | INR | 60 | 60 | 56.45 | 57.1 | 57.1 | -1.1 (-1.89%) | 32,259 |
| 16 Sep 2009 | INR | 65.9 | 65.9 | 57.35 | 58.2 | 58.2 | -1.75 (-2.92%) | 144,880 |
| 15 Sep 2009 | INR | 59.95 | 59.95 | 58.5 | 59.95 | 59.95 | +5.45 (+10%) | 76,426 |
| 14 Sep 2009 | INR | 51.3 | 54.5 | 48.65 | 54.5 | 54.5 | +4.95 (+9.99%) | 30,732 |
| 11 Sep 2009 | INR | 47.05 | 49.85 | 46.2 | 49.55 | 49.55 | +0.45 (+0.92%) | 7,657 |
| 10 Sep 2009 | INR | 52 | 53 | 48.2 | 49.1 | 49.1 | -2.55 (-4.94%) | 17,837 |
| 9 Sep 2009 | INR | 52.2 | 55 | 51 | 51.65 | 51.65 | +0.6 (+1.18%) | 28,320 |
| 8 Sep 2009 | INR | 53 | 55 | 50.8 | 51.05 | 51.05 | -2.2 (-4.13%) | 15,579 |
| 7 Sep 2009 | INR | 50.1 | 54.6 | 49.5 | 53.25 | 53.25 | +3.55 (+7.14%) | 34,155 |
| 4 Sep 2009 | INR | 50.6 | 50.95 | 49 | 49.7 | 49.7 | -0.15 (-0.30%) | 7,711 |
| 3 Sep 2009 | INR | 51.05 | 51.5 | 49.55 | 49.85 | 49.85 | -0.45 (-0.89%) | 10,734 |
| 2 Sep 2009 | INR | 49.15 | 51.6 | 49.05 | 50.3 | 50.3 | -1.05 (-2.04%) | 9,420 |
| 1 Sep 2009 | INR | 56 | 56.7 | 51.35 | 51.35 | 51.35 | -2.7 (-5.00%) | 34,557 |
| 31 Aug 2009 | INR | 53.9 | 54.05 | 53.8 | 54.05 | 54.05 | +2.55 (+4.95%) | 13,722 |
| 28 Aug 2009 | INR | 47.25 | 51.5 | 47.25 | 51.5 | 51.5 | +2.5 (+5.10%) | 39,609 |
| 27 Aug 2009 | INR | 50 | 51.85 | 49 | 49 | 49 | -1.85 (-3.64%) | 6,869 |
| 26 Aug 2009 | INR | 53 | 53 | 50.3 | 50.85 | 50.85 | -0.15 (-0.29%) | 23,112 |
| 25 Aug 2009 | INR | 50.95 | 51 | 47.15 | 51 | 51 | +2.4 (+4.94%) | 54,327 |
| 24 Aug 2009 | INR | 48.45 | 48.6 | 46.5 | 48.6 | 48.6 | +2.3 (+4.97%) | 10,334 |
| 21 Aug 2009 | INR | 42.7 | 46.3 | 42.7 | 46.3 | 46.3 | +1.4 (+3.12%) | 16,518 |
| 20 Aug 2009 | INR | 44.2 | 46.4 | 43.35 | 44.9 | 44.9 | +0.25 (+0.56%) | 3,705 |
