| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 70 | 72 | 68.35 | 68.75 | 68.75 | -1.75 (-2.48%) | 2,586 |
| 1 Oct 2009 | INR | 70.85 | 73.9 | 70.1 | 70.5 | 70.5 | -0.95 (-1.33%) | 19,882 |
| 30 Sep 2009 | INR | 73 | 73 | 70.5 | 71.45 | 71.45 | -1.05 (-1.45%) | 8,498 |
| 29 Sep 2009 | INR | 74.95 | 75.5 | 71.8 | 72.5 | 72.5 | 0.0 (0.0%) | 11,538 |
| 25 Sep 2009 | INR | 71.5 | 75.3 | 71.4 | 72.5 | 72.5 | +1.15 (+1.61%) | 31,813 |
| 24 Sep 2009 | INR | 71.25 | 72.1 | 68.2 | 71.35 | 71.35 | -1.2 (-1.65%) | 20,490 |
| 23 Sep 2009 | INR | 74 | 75.2 | 71.5 | 72.55 | 72.55 | -1 (-1.36%) | 82,959 |
| 22 Sep 2009 | INR | 73.15 | 75 | 71.5 | 73.55 | 73.55 | +1.15 (+1.59%) | 40,120 |
| 18 Sep 2009 | INR | 69.9 | 74.2 | 69.9 | 72.4 | 72.4 | +2.5 (+3.58%) | 94,165 |
| 17 Sep 2009 | INR | 75.95 | 77 | 68.6 | 69.9 | 69.9 | -2.7 (-3.72%) | 274,319 |
| 16 Sep 2009 | INR | 60.95 | 72.6 | 60.95 | 72.6 | 72.6 | +12.2 (+20.20%) | 297,860 |
| 15 Sep 2009 | INR | 56.5 | 61.55 | 56.5 | 60.4 | 60.4 | +2.65 (+4.59%) | 5,509 |
| 14 Sep 2009 | INR | 58.4 | 59.1 | 57.5 | 57.75 | 57.75 | -1.05 (-1.79%) | 1,617 |
| 11 Sep 2009 | INR | 59.95 | 60.3 | 58.05 | 58.8 | 58.8 | -2.55 (-4.16%) | 2,651 |
| 10 Sep 2009 | INR | 63.5 | 63.85 | 60.6 | 61.35 | 61.35 | -0.95 (-1.52%) | 6,115 |
| 9 Sep 2009 | INR | 60.25 | 66.5 | 60 | 62.3 | 62.3 | +1.9 (+3.15%) | 82,278 |
| 8 Sep 2009 | INR | 60 | 62.25 | 58.8 | 60.4 | 60.4 | +0.3 (+0.50%) | 27,541 |
| 7 Sep 2009 | INR | 56.25 | 61.9 | 56 | 60.1 | 60.1 | +3.85 (+6.84%) | 68,353 |
| 4 Sep 2009 | INR | 55.6 | 56.65 | 55.2 | 56.25 | 56.25 | +1 (+1.81%) | 2,531 |
| 3 Sep 2009 | INR | 58 | 58 | 54.3 | 55.25 | 55.25 | +0.7 (+1.28%) | 5,838 |
| 2 Sep 2009 | INR | 56.25 | 56.25 | 54.2 | 54.55 | 54.55 | -1.25 (-2.24%) | 3,996 |
| 1 Sep 2009 | INR | 57.65 | 57.8 | 54.35 | 55.8 | 55.8 | +0.45 (+0.81%) | 7,588 |
| 31 Aug 2009 | INR | 54.95 | 55.9 | 52.7 | 55.35 | 55.35 | +1.55 (+2.88%) | 7,063 |
| 28 Aug 2009 | INR | 52.4 | 54.85 | 52.4 | 53.8 | 53.8 | +0.8 (+1.51%) | 3,874 |
| 27 Aug 2009 | INR | 53.8 | 54.5 | 52.65 | 53 | 53 | -0.4 (-0.75%) | 2,038 |
| 26 Aug 2009 | INR | 52.25 | 55.95 | 52.25 | 53.4 | 53.4 | +0.45 (+0.85%) | 3,679 |
| 25 Aug 2009 | INR | 53.75 | 53.75 | 52.25 | 52.95 | 52.95 | -0.05 (-0.09%) | 1,437 |
| 24 Aug 2009 | INR | 53 | 54 | 51.9 | 53 | 53 | +0.55 (+1.05%) | 2,441 |
| 21 Aug 2009 | INR | 51 | 52.5 | 50.8 | 52.45 | 52.45 | +1 (+1.94%) | 2,149 |
| 20 Aug 2009 | INR | 50.35 | 51.45 | 50 | 51.45 | 51.45 | +0.7 (+1.38%) | 1,772 |
