| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 29 | 29.35 | 28.1 | 28.2 | 28.2 | -0.85 (-2.93%) | 8,929 |
| 1 Oct 2009 | INR | 28.95 | 29.9 | 28.9 | 29.05 | 29.05 | 0.0 (0.0%) | 6,851 |
| 30 Sep 2009 | INR | 30 | 30 | 28.75 | 29.05 | 29.05 | +0.55 (+1.93%) | 10,134 |
| 29 Sep 2009 | INR | 29 | 29 | 28.5 | 28.5 | 28.5 | -0.4 (-1.38%) | 4,258 |
| 25 Sep 2009 | INR | 28 | 29.5 | 28 | 28.9 | 28.9 | -0.25 (-0.86%) | 5,002 |
| 24 Sep 2009 | INR | 28.3 | 29.25 | 28.3 | 29.15 | 29.15 | +0.45 (+1.57%) | 3,526 |
| 23 Sep 2009 | INR | 29.6 | 29.65 | 28.6 | 28.7 | 28.7 | -0.35 (-1.20%) | 6,397 |
| 22 Sep 2009 | INR | 30 | 30 | 27.45 | 29.05 | 29.05 | +0.5 (+1.75%) | 11,093 |
| 18 Sep 2009 | INR | 29 | 29.6 | 28.25 | 28.55 | 28.55 | -0.75 (-2.56%) | 11,278 |
| 17 Sep 2009 | INR | 30 | 30 | 29 | 29.3 | 29.3 | 0.0 (0.0%) | 11,544 |
| 16 Sep 2009 | INR | 30.15 | 30.5 | 29.1 | 29.3 | 29.3 | -0.75 (-2.50%) | 51,008 |
| 15 Sep 2009 | INR | 31 | 31 | 29.8 | 30.05 | 30.05 | -0.2 (-0.66%) | 71,997 |
| 14 Sep 2009 | INR | 30.5 | 30.6 | 30 | 30.25 | 30.25 | +0.1 (+0.33%) | 10,975 |
| 11 Sep 2009 | INR | 30.5 | 31.8 | 29.6 | 30.15 | 30.15 | +0.1 (+0.33%) | 26,101 |
| 10 Sep 2009 | INR | 30.5 | 31.15 | 30 | 30.05 | 30.05 | -0.2 (-0.66%) | 17,027 |
| 9 Sep 2009 | INR | 31.2 | 31.2 | 30 | 30.25 | 30.25 | 0.0 (0.0%) | 17,299 |
| 8 Sep 2009 | INR | 31.5 | 31.5 | 30.15 | 30.25 | 30.25 | -1 (-3.20%) | 8,137 |
| 7 Sep 2009 | INR | 31.25 | 32.8 | 30.65 | 31.25 | 31.25 | +1 (+3.31%) | 25,491 |
| 4 Sep 2009 | INR | 30.8 | 31.15 | 29.65 | 30.25 | 30.25 | -0.65 (-2.10%) | 31,493 |
| 3 Sep 2009 | INR | 29.6 | 31.6 | 29.6 | 30.9 | 30.9 | +1.25 (+4.22%) | 17,205 |
| 2 Sep 2009 | INR | 30.35 | 32.2 | 29.2 | 29.65 | 29.65 | -1.6 (-5.12%) | 27,541 |
| 1 Sep 2009 | INR | 33.8 | 33.8 | 30.2 | 31.25 | 31.25 | -1.6 (-4.87%) | 39,361 |
| 31 Aug 2009 | INR | 30.9 | 33.9 | 30.4 | 32.85 | 32.85 | +2.2 (+7.18%) | 59,026 |
| 28 Aug 2009 | INR | 32 | 32 | 30 | 30.65 | 30.65 | -0.55 (-1.76%) | 52,219 |
| 27 Aug 2009 | INR | 33.5 | 34.5 | 30.5 | 31.2 | 31.2 | -1.3 (-4%) | 83,305 |
| 26 Aug 2009 | INR | 36 | 37.9 | 31.5 | 32.5 | 32.5 | -2.75 (-7.80%) | 148,416 |
| 25 Aug 2009 | INR | 35.9 | 39.9 | 33 | 35.25 | 35.25 | +0.45 (+1.29%) | 185,765 |
| 24 Aug 2009 | INR | 31.05 | 35.3 | 30.6 | 34.8 | 34.8 | +4.15 (+13.54%) | 42,752 |
| 21 Aug 2009 | INR | 31 | 31.9 | 30 | 30.65 | 30.65 | -0.95 (-3.01%) | 1,657 |
| 20 Aug 2009 | INR | 31.15 | 32.4 | 30.55 | 31.6 | 31.6 | +0.7 (+2.27%) | 3,945 |
