| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 35.5 | 35.5 | 33.55 | 33.7 | 33.7 | -2.05 (-5.73%) | 1,645,064 |
| 1 Oct 2009 | INR | 36.1 | 36.95 | 35.5 | 35.75 | 35.75 | -0.35 (-0.97%) | 1,712,148 |
| 30 Sep 2009 | INR | 36.25 | 36.65 | 35.9 | 36.1 | 36.1 | 0.0 (0.0%) | 1,736,642 |
| 29 Sep 2009 | INR | 35.9 | 36.55 | 35.55 | 36.1 | 36.1 | +0.8 (+2.27%) | 2,570,762 |
| 25 Sep 2009 | INR | 35.05 | 35.85 | 34.9 | 35.3 | 35.3 | -0.05 (-0.14%) | 1,457,731 |
| 24 Sep 2009 | INR | 35 | 35.65 | 34.65 | 35.35 | 35.35 | +0.1 (+0.28%) | 1,526,635 |
| 23 Sep 2009 | INR | 36.9 | 36.9 | 35.1 | 35.25 | 35.25 | -1.05 (-2.89%) | 2,353,776 |
| 22 Sep 2009 | INR | 35.45 | 37.05 | 35 | 36.3 | 36.3 | +1.75 (+5.07%) | 7,468,231 |
| 18 Sep 2009 | INR | 35.05 | 35.5 | 34.3 | 34.55 | 34.55 | -0.5 (-1.43%) | 2,468,909 |
| 17 Sep 2009 | INR | 33.65 | 35.45 | 32.9 | 35.05 | 35.05 | +1.8 (+5.41%) | 3,631,095 |
| 16 Sep 2009 | INR | 33.65 | 33.65 | 33.1 | 33.25 | 33.25 | +0.15 (+0.45%) | 753,065 |
| 15 Sep 2009 | INR | 32.65 | 33.6 | 32.65 | 33.1 | 33.1 | +0.55 (+1.69%) | 963,774 |
| 14 Sep 2009 | INR | 33 | 33.5 | 32.5 | 32.55 | 32.55 | -0.6 (-1.81%) | 791,677 |
| 11 Sep 2009 | INR | 33.95 | 34 | 33 | 33.15 | 33.15 | -0.4 (-1.19%) | 957,253 |
| 10 Sep 2009 | INR | 33.95 | 34.5 | 33.4 | 33.55 | 33.55 | -0.05 (-0.15%) | 1,855,383 |
| 9 Sep 2009 | INR | 34 | 34.3 | 33.25 | 33.6 | 33.6 | -0.3 (-0.88%) | 954,563 |
| 8 Sep 2009 | INR | 35.2 | 35.2 | 33.8 | 33.9 | 33.9 | -0.85 (-2.45%) | 1,154,138 |
| 7 Sep 2009 | INR | 34.5 | 35 | 34 | 34.75 | 34.75 | +1.05 (+3.12%) | 2,169,156 |
| 4 Sep 2009 | INR | 33.8 | 34.1 | 33.3 | 33.7 | 33.7 | +0.15 (+0.45%) | 1,482,393 |
| 3 Sep 2009 | INR | 33.8 | 33.95 | 33.15 | 33.55 | 33.55 | +0.05 (+0.15%) | 938,239 |
| 2 Sep 2009 | INR | 33.5 | 34 | 33 | 33.5 | 33.5 | +0.1 (+0.30%) | 871,353 |
| 1 Sep 2009 | INR | 33.9 | 34.85 | 33.2 | 33.4 | 33.4 | -0.3 (-0.89%) | 1,975,171 |
| 31 Aug 2009 | INR | 34 | 34.15 | 33.4 | 33.7 | 33.7 | -0.45 (-1.32%) | 1,030,069 |
| 28 Aug 2009 | INR | 34 | 34.7 | 33.7 | 34.15 | 34.15 | +0.45 (+1.34%) | 1,938,072 |
| 27 Aug 2009 | INR | 34.05 | 34.4 | 33.55 | 33.7 | 33.7 | -0.35 (-1.03%) | 1,195,009 |
| 26 Aug 2009 | INR | 33.6 | 34.4 | 33.5 | 34.05 | 34.05 | +0.65 (+1.95%) | 1,400,044 |
| 25 Aug 2009 | INR | 33.1 | 33.9 | 33.05 | 33.4 | 33.4 | -0.1 (-0.30%) | 794,255 |
| 24 Aug 2009 | INR | 33.9 | 34.05 | 33.4 | 33.5 | 33.5 | +0.4 (+1.21%) | 816,909 |
| 21 Aug 2009 | INR | 33 | 33.45 | 32.5 | 33.1 | 33.1 | +0.3 (+0.91%) | 1,074,617 |
| 20 Aug 2009 | INR | 32.8 | 33.4 | 32.6 | 32.8 | 32.8 | +0.25 (+0.77%) | 800,540 |
