| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 39.7 | 39.7 | 36.3 | 36.3 | 36.3 | -1.65 (-4.35%) | 7,646 |
| 30 Sep 2009 | INR | 37.85 | 37.95 | 36.5 | 37.95 | 37.95 | +1.8 (+4.98%) | 8,500 |
| 29 Sep 2009 | INR | 35.95 | 36.15 | 35.5 | 36.15 | 36.15 | +2.15 (+6.32%) | 6,830 |
| 25 Sep 2009 | INR | 34 | 34.95 | 34 | 34 | 34 | +0.5 (+1.49%) | 5,176 |
| 24 Sep 2009 | INR | 33.3 | 33.5 | 31 | 33.5 | 33.5 | +1.55 (+4.85%) | 7,374 |
| 23 Sep 2009 | INR | 31.95 | 31.95 | 31 | 31.95 | 31.95 | +1.5 (+4.93%) | 2,776 |
| 22 Sep 2009 | INR | 30 | 30.45 | 30 | 30.45 | 30.45 | +1.45 (+5%) | 8,951 |
| 18 Sep 2009 | INR | 27 | 29 | 26.3 | 29 | 29 | +0.7 (+2.47%) | 15,367 |
| 17 Sep 2009 | INR | 27.35 | 28.6 | 27.05 | 28.3 | 28.3 | +0.95 (+3.47%) | 6,782 |
| 16 Sep 2009 | INR | 25.9 | 27.35 | 25.9 | 27.35 | 27.35 | +1.3 (+4.99%) | 15,276 |
| 15 Sep 2009 | INR | 24.75 | 27 | 24.75 | 26.05 | 26.05 | +0.15 (+0.58%) | 7,121 |
| 14 Sep 2009 | INR | 26.2 | 26.75 | 25.85 | 25.9 | 25.9 | -1.3 (-4.78%) | 6,427 |
| 11 Sep 2009 | INR | 27.75 | 27.75 | 25.75 | 27.2 | 27.2 | +1.1 (+4.21%) | 15,355 |
| 10 Sep 2009 | INR | 27.65 | 27.65 | 26.1 | 26.1 | 26.1 | -0.25 (-0.95%) | 16,649 |
| 9 Sep 2009 | INR | 26 | 26.35 | 25.5 | 26.35 | 26.35 | +1.25 (+4.98%) | 13,472 |
| 8 Sep 2009 | INR | 25.1 | 25.1 | 23.5 | 25.1 | 25.1 | +1.15 (+4.80%) | 17,002 |
| 7 Sep 2009 | INR | 22.15 | 23.95 | 22.15 | 23.95 | 23.95 | +1.25 (+5.51%) | 20,726 |
| 4 Sep 2009 | INR | 21.6 | 23.6 | 21.6 | 22.7 | 22.7 | +0.2 (+0.89%) | 41,300 |
| 3 Sep 2009 | INR | 22.35 | 23.5 | 22.35 | 22.5 | 22.5 | -1 (-4.26%) | 13,000 |
| 2 Sep 2009 | INR | 23.3 | 23.5 | 21.75 | 23.5 | 23.5 | +0.75 (+3.30%) | 17,997 |
| 1 Sep 2009 | INR | 24.3 | 24.3 | 22.75 | 22.75 | 22.75 | -0.85 (-3.60%) | 16,568 |
| 31 Aug 2009 | INR | 23.1 | 23.6 | 22.6 | 23.6 | 23.6 | +0.2 (+0.85%) | 13,300 |
| 28 Aug 2009 | INR | 22.3 | 23.4 | 21.2 | 23.4 | 23.4 | +1.1 (+4.93%) | 28,140 |
| 27 Aug 2009 | INR | 24.3 | 24.3 | 22.3 | 22.3 | 22.3 | -1.15 (-4.90%) | 53,552 |
| 26 Aug 2009 | INR | 24.5 | 24.6 | 23 | 23.45 | 23.45 | -0.55 (-2.29%) | 10,225 |
| 25 Aug 2009 | INR | 25 | 25 | 24 | 24 | 24 | +0.15 (+0.63%) | 12,966 |
| 24 Aug 2009 | INR | 22 | 23.85 | 21.95 | 23.85 | 23.85 | +1.2 (+5.30%) | 16,867 |
| 21 Aug 2009 | INR | 23.25 | 23.25 | 22.2 | 22.65 | 22.65 | -0.05 (-0.22%) | 4,750 |
| 20 Aug 2009 | INR | 23.5 | 23.85 | 22 | 22.7 | 22.7 | -0.05 (-0.22%) | 11,100 |
| 19 Aug 2009 | INR | 22.5 | 22.75 | 21.6 | 22.75 | 22.75 | +1.05 (+4.84%) | 20,150 |
