| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 31 | 31.85 | 30.2 | 30.4 | 30.4 | -1.8 (-5.59%) | 28,339 |
| 1 Oct 2009 | INR | 33.25 | 33.25 | 27.6 | 32.2 | 32.2 | -0.7 (-2.13%) | 21,870 |
| 30 Sep 2009 | INR | 34.9 | 34.9 | 32.15 | 32.9 | 32.9 | -1.3 (-3.80%) | 37,143 |
| 29 Sep 2009 | INR | 30.8 | 35 | 30.8 | 34.2 | 34.2 | +3.7 (+12.13%) | 120,215 |
| 25 Sep 2009 | INR | 29.5 | 31.2 | 29.3 | 30.5 | 30.5 | +1 (+3.39%) | 20,505 |
| 24 Sep 2009 | INR | 30.4 | 30.4 | 29.4 | 29.5 | 29.5 | -0.2 (-0.67%) | 10,443 |
| 23 Sep 2009 | INR | 30.9 | 30.9 | 29.6 | 29.7 | 29.7 | -0.25 (-0.83%) | 17,546 |
| 22 Sep 2009 | INR | 29 | 30.85 | 28 | 29.95 | 29.95 | +0.25 (+0.84%) | 20,184 |
| 18 Sep 2009 | INR | 30.45 | 30.45 | 29.25 | 29.7 | 29.7 | -0.3 (-1%) | 19,694 |
| 17 Sep 2009 | INR | 32 | 32.1 | 29.5 | 30 | 30 | -2 (-6.25%) | 46,257 |
| 16 Sep 2009 | INR | 33.9 | 33.9 | 31.9 | 32 | 32 | -0.15 (-0.47%) | 37,898 |
| 15 Sep 2009 | INR | 31.3 | 32.7 | 30.2 | 32.15 | 32.15 | +0.85 (+2.72%) | 36,650 |
| 14 Sep 2009 | INR | 31.05 | 31.5 | 30 | 31.3 | 31.3 | +0.25 (+0.81%) | 21,486 |
| 11 Sep 2009 | INR | 31.5 | 31.5 | 30.4 | 31.05 | 31.05 | +0.45 (+1.47%) | 38,585 |
| 10 Sep 2009 | INR | 31.9 | 32.05 | 30.2 | 30.6 | 30.6 | -0.65 (-2.08%) | 35,563 |
| 9 Sep 2009 | INR | 31.9 | 31.9 | 30.65 | 31.25 | 31.25 | +0.15 (+0.48%) | 60,363 |
| 8 Sep 2009 | INR | 33 | 33.3 | 29.5 | 31.1 | 31.1 | -1.5 (-4.60%) | 105,892 |
| 7 Sep 2009 | INR | 33 | 33.75 | 32 | 32.6 | 32.6 | +0.15 (+0.46%) | 122,001 |
| 4 Sep 2009 | INR | 35.6 | 35.8 | 32 | 32.45 | 32.45 | -2.8 (-7.94%) | 162,501 |
| 3 Sep 2009 | INR | 36 | 38.8 | 34.25 | 35.25 | 35.25 | +1.6 (+4.75%) | 431,644 |
| 2 Sep 2009 | INR | 30 | 34.5 | 29 | 33.65 | 33.65 | +4.2 (+14.26%) | 192,105 |
| 1 Sep 2009 | INR | 29.7 | 31.25 | 28.5 | 29.45 | 29.45 | +0.1 (+0.34%) | 61,984 |
| 31 Aug 2009 | INR | 28.15 | 29.9 | 27.5 | 29.35 | 29.35 | +1.2 (+4.26%) | 118,970 |
| 28 Aug 2009 | INR | 28 | 28.5 | 27.65 | 28.15 | 28.15 | +0.4 (+1.44%) | 47,119 |
| 27 Aug 2009 | INR | 27.6 | 28 | 26.4 | 27.75 | 27.75 | +1.25 (+4.72%) | 97,369 |
| 26 Aug 2009 | INR | 21.1 | 27.4 | 21.1 | 26.5 | 26.5 | +1.45 (+5.79%) | 20,475 |
| 25 Aug 2009 | INR | 21.05 | 27 | 21.05 | 25.05 | 25.05 | -0.95 (-3.65%) | 31,470 |
| 24 Aug 2009 | INR | 26.1 | 28.25 | 26 | 26 | 26 | -0.35 (-1.33%) | 49,461 |
| 21 Aug 2009 | INR | 20.75 | 26.95 | 20.75 | 26.35 | 26.35 | +0.3 (+1.15%) | 9,529 |
| 20 Aug 2009 | INR | 25.5 | 26.25 | 25.5 | 26.05 | 26.05 | +0.7 (+2.76%) | 14,127 |
