| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 27.75 | 28.3 | 27.5 | 27.6 | 27.6 | -0.8 (-2.82%) | 47,810 |
| 1 Oct 2009 | INR | 28.95 | 29.6 | 28.3 | 28.4 | 28.4 | -0.2 (-0.70%) | 126,013 |
| 30 Sep 2009 | INR | 28.7 | 29 | 28.45 | 28.6 | 28.6 | -0.1 (-0.35%) | 101,856 |
| 29 Sep 2009 | INR | 29 | 29.5 | 28.5 | 28.7 | 28.7 | +0.3 (+1.06%) | 92,899 |
| 25 Sep 2009 | INR | 28.5 | 29.5 | 28 | 28.4 | 28.4 | -0.35 (-1.22%) | 137,914 |
| 24 Sep 2009 | INR | 27.15 | 29.4 | 27.15 | 28.75 | 28.75 | -0.3 (-1.03%) | 126,322 |
| 23 Sep 2009 | INR | 29.45 | 30.25 | 28.5 | 29.05 | 29.05 | +0.15 (+0.52%) | 463,311 |
| 22 Sep 2009 | INR | 27.65 | 30.4 | 27.1 | 28.9 | 28.9 | +1.6 (+5.86%) | 429,803 |
| 18 Sep 2009 | INR | 28.05 | 28.2 | 27.1 | 27.3 | 27.3 | -0.95 (-3.36%) | 104,579 |
| 17 Sep 2009 | INR | 28.2 | 28.8 | 27.5 | 28.25 | 28.25 | +0.4 (+1.44%) | 287,994 |
| 16 Sep 2009 | INR | 29.25 | 29.25 | 27.65 | 27.85 | 27.85 | -0.9 (-3.13%) | 236,133 |
| 15 Sep 2009 | INR | 31 | 31 | 28.5 | 28.75 | 28.75 | -1.5 (-4.96%) | 927,059 |
| 14 Sep 2009 | INR | 27.25 | 30.8 | 27 | 30.25 | 30.25 | +3.7 (+13.94%) | 2,206,065 |
| 11 Sep 2009 | INR | 27 | 27.2 | 26.05 | 26.55 | 26.55 | -0.25 (-0.93%) | 154,009 |
| 10 Sep 2009 | INR | 26 | 27.45 | 25 | 26.8 | 26.8 | +1.5 (+5.93%) | 171,233 |
| 9 Sep 2009 | INR | 26.2 | 26.45 | 25.05 | 25.3 | 25.3 | -0.8 (-3.07%) | 78,507 |
| 8 Sep 2009 | INR | 26.9 | 27.3 | 25.75 | 26.1 | 26.1 | -0.45 (-1.69%) | 207,225 |
| 7 Sep 2009 | INR | 26.55 | 27.5 | 25.45 | 26.55 | 26.55 | +0.6 (+2.31%) | 498,248 |
| 4 Sep 2009 | INR | 23.7 | 26.6 | 23.7 | 25.95 | 25.95 | +2.1 (+8.81%) | 207,727 |
| 3 Sep 2009 | INR | 23.5 | 23.95 | 23.5 | 23.85 | 23.85 | +0.1 (+0.42%) | 57,627 |
| 2 Sep 2009 | INR | 23.8 | 24.2 | 23.6 | 23.75 | 23.75 | -0.4 (-1.66%) | 35,418 |
| 1 Sep 2009 | INR | 25 | 25.25 | 24 | 24.15 | 24.15 | -0.05 (-0.21%) | 60,899 |
| 31 Aug 2009 | INR | 24.1 | 25.05 | 24 | 24.2 | 24.2 | -0.55 (-2.22%) | 78,929 |
| 28 Aug 2009 | INR | 24 | 25.8 | 23.9 | 24.75 | 24.75 | +0.65 (+2.70%) | 188,000 |
| 27 Aug 2009 | INR | 24.9 | 24.9 | 24 | 24.1 | 24.1 | -0.4 (-1.63%) | 35,856 |
| 26 Aug 2009 | INR | 24 | 25.45 | 23.5 | 24.5 | 24.5 | +1 (+4.26%) | 109,262 |
| 25 Aug 2009 | INR | 23.95 | 24 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 11,400 |
| 24 Aug 2009 | INR | 23.5 | 23.8 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 40,055 |
| 21 Aug 2009 | INR | 23.35 | 23.75 | 23.35 | 23.5 | 23.5 | +0.2 (+0.86%) | 27,574 |
| 20 Aug 2009 | INR | 23.7 | 23.7 | 23.3 | 23.3 | 23.3 | -0.2 (-0.85%) | 46,207 |
