| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 73.65 | 77 | 71.6 | 76.4 | 76.4 | +2.65 (+3.59%) | 32,363 |
| 1 Oct 2009 | INR | 75.5 | 76.95 | 71.2 | 73.75 | 73.75 | -0.8 (-1.07%) | 16,817 |
| 30 Sep 2009 | INR | 75.45 | 76.5 | 72.65 | 74.55 | 74.55 | -0.55 (-0.73%) | 15,678 |
| 29 Sep 2009 | INR | 79.85 | 79.85 | 74.1 | 75.1 | 75.1 | -2.15 (-2.78%) | 45,259 |
| 25 Sep 2009 | INR | 70.2 | 77.25 | 69.95 | 77.25 | 77.25 | +3.65 (+4.96%) | 83,328 |
| 24 Sep 2009 | INR | 81.3 | 81.3 | 73.6 | 73.6 | 73.6 | -3.85 (-4.97%) | 47,726 |
| 23 Sep 2009 | INR | 77.7 | 77.7 | 75 | 77.45 | 77.45 | +3.45 (+4.66%) | 152,999 |
| 22 Sep 2009 | INR | 72.9 | 74 | 72.5 | 74 | 74 | +3.4 (+4.82%) | 33,719 |
| 18 Sep 2009 | INR | 68 | 70.6 | 66.1 | 70.6 | 70.6 | +3.35 (+4.98%) | 90,821 |
| 17 Sep 2009 | INR | 65.95 | 67.8 | 64.55 | 67.25 | 67.25 | +2.55 (+3.94%) | 60,240 |
| 16 Sep 2009 | INR | 68 | 68 | 63 | 64.7 | 64.7 | -1.5 (-2.27%) | 96,566 |
| 15 Sep 2009 | INR | 66.15 | 67.65 | 62.4 | 66.2 | 66.2 | +1.75 (+2.72%) | 194,537 |
| 14 Sep 2009 | INR | 62 | 64.45 | 60.55 | 64.45 | 64.45 | +5.8 (+9.89%) | 81,945 |
| 11 Sep 2009 | INR | 55 | 58.65 | 52.3 | 58.65 | 58.65 | +5.3 (+9.93%) | 108,807 |
| 10 Sep 2009 | INR | 57.5 | 58.9 | 52.85 | 53.35 | 53.35 | -2 (-3.61%) | 109,315 |
| 9 Sep 2009 | INR | 47 | 55.35 | 47 | 55.35 | 55.35 | +5 (+9.93%) | 147,370 |
| 8 Sep 2009 | INR | 55 | 55 | 47.25 | 50.35 | 50.35 | +0.35 (+0.70%) | 263,951 |
| 7 Sep 2009 | INR | 50 | 50 | 47 | 50 | 50 | +8.3 (+19.90%) | 52,966 |
| 4 Sep 2009 | INR | 41.7 | 41.7 | 41.7 | 41.7 | 41.7 | +3.75 (+9.88%) | 25,881 |
| 3 Sep 2009 | INR | 35.25 | 37.95 | 35.25 | 37.95 | 37.95 | +3.45 (+10%) | 100,356 |
| 2 Sep 2009 | INR | 33 | 35 | 33 | 34.5 | 34.5 | +0.15 (+0.44%) | 1,314 |
| 1 Sep 2009 | INR | 34.5 | 34.8 | 34.35 | 34.35 | 34.35 | +0.35 (+1.03%) | 2,782 |
| 31 Aug 2009 | INR | 34.95 | 35.8 | 34 | 34 | 34 | +0.25 (+0.74%) | 1,770 |
| 28 Aug 2009 | INR | 34.05 | 35 | 33.75 | 33.75 | 33.75 | -0.1 (-0.30%) | 4,295 |
| 27 Aug 2009 | INR | 34.8 | 35.35 | 33.6 | 33.85 | 33.85 | +0.1 (+0.30%) | 3,200 |
| 26 Aug 2009 | INR | 34 | 34 | 33.75 | 33.75 | 33.75 | -0.3 (-0.88%) | 750 |
| 25 Aug 2009 | INR | 33.75 | 34.1 | 33.75 | 34.05 | 34.05 | -1.35 (-3.81%) | 108 |
| 24 Aug 2009 | INR | 36.7 | 36.7 | 33 | 35.4 | 35.4 | +1.5 (+4.42%) | 4,052 |
| 21 Aug 2009 | INR | 35 | 36 | 33 | 33.9 | 33.9 | -0.1 (-0.29%) | 1,175 |
| 20 Aug 2009 | INR | 36.8 | 36.8 | 34 | 34 | 34 | -1.75 (-4.90%) | 802 |
