| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | INR | 28.3 | 28.9 | 26.25 | 28.5 | 28.5 | +0.5 (+1.79%) | 2,346 |
| 17 Oct 2009 | INR | 29 | 29.3 | 27.3 | 28 | 28 | -0.65 (-2.27%) | 555 |
| 16 Oct 2009 | INR | 27.5 | 29.6 | 27.5 | 28.65 | 28.65 | +0.1 (+0.35%) | 6,970 |
| 15 Oct 2009 | INR | 30.55 | 31.25 | 28.55 | 28.55 | 28.55 | -1.45 (-4.83%) | 12,711 |
| 14 Oct 2009 | INR | 30 | 30.1 | 30 | 30 | 30 | -1.55 (-4.91%) | 5,755 |
| 12 Oct 2009 | INR | 32.85 | 32.85 | 31.55 | 31.55 | 31.55 | -1.65 (-4.97%) | 8,632 |
| 9 Oct 2009 | INR | 35 | 35.5 | 33.2 | 33.2 | 33.2 | -1.7 (-4.87%) | 17,585 |
| 8 Oct 2009 | INR | 32 | 34.9 | 32 | 34.9 | 34.9 | +0.8 (+2.35%) | 7,036 |
| 7 Oct 2009 | INR | 34 | 34.35 | 33 | 34.1 | 34.1 | +1.35 (+4.12%) | 17,819 |
| 6 Oct 2009 | INR | 32.75 | 32.75 | 29.75 | 32.75 | 32.75 | +1.55 (+4.97%) | 8,950 |
| 5 Oct 2009 | INR | 31.2 | 31.2 | 30.8 | 31.2 | 31.2 | +1.3 (+4.35%) | 7,502 |
| 1 Oct 2009 | INR | 29.7 | 30.35 | 28 | 29.9 | 29.9 | +0.95 (+3.28%) | 27,400 |
| 30 Sep 2009 | INR | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | +1.35 (+4.89%) | 6,040 |
| 29 Sep 2009 | INR | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | +0.85 (+3.18%) | 3,318 |
| 25 Sep 2009 | INR | 24.5 | 26.75 | 24.45 | 26.75 | 26.75 | +1.05 (+4.09%) | 3,730 |
| 24 Sep 2009 | INR | 26.25 | 26.25 | 24 | 25.7 | 25.7 | -0.8 (-3.02%) | 212 |
| 23 Sep 2009 | INR | 26.85 | 26.85 | 24.9 | 26.5 | 26.5 | +0.05 (+0.19%) | 1,359 |
| 22 Sep 2009 | INR | 26.6 | 27.05 | 25.3 | 26.45 | 26.45 | -0.15 (-0.56%) | 4,499 |
| 18 Sep 2009 | INR | 27 | 27 | 26.5 | 26.6 | 26.6 | -1.25 (-4.49%) | 1,774 |
| 17 Sep 2009 | INR | 28.35 | 28.35 | 25.85 | 27.85 | 27.85 | +0.65 (+2.39%) | 3,528 |
| 16 Sep 2009 | INR | 28.45 | 28.5 | 27.2 | 27.2 | 27.2 | -0.75 (-2.68%) | 1,400 |
| 15 Sep 2009 | INR | 28.5 | 28.5 | 27 | 27.95 | 27.95 | -0.45 (-1.58%) | 2,741 |
| 14 Sep 2009 | INR | 29.95 | 29.95 | 27.95 | 28.4 | 28.4 | -1 (-3.40%) | 366 |
| 11 Sep 2009 | INR | 29.5 | 29.5 | 28 | 29.4 | 29.4 | +0.1 (+0.34%) | 1,220 |
| 10 Sep 2009 | INR | 30.9 | 30.9 | 28.8 | 29.3 | 29.3 | -0.4 (-1.35%) | 2,845 |
| 9 Sep 2009 | INR | 27.05 | 29.7 | 27.05 | 29.7 | 29.7 | +1.35 (+4.76%) | 4,326 |
| 8 Sep 2009 | INR | 27.5 | 28.35 | 27.25 | 28.35 | 28.35 | +1.35 (+5%) | 3,421 |
| 7 Sep 2009 | INR | 26.5 | 27.15 | 26.5 | 27 | 27 | +1.1 (+4.25%) | 3,850 |
| 4 Sep 2009 | INR | 26 | 27.6 | 25.9 | 25.9 | 25.9 | -1.35 (-4.95%) | 1,820 |
| 3 Sep 2009 | INR | 27.05 | 28.55 | 26.8 | 27.25 | 27.25 | -1 (-3.54%) | 13,579 |
