| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 28.85 | 29.35 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 17,182 |
| 1 Oct 2009 | INR | 28.45 | 29.15 | 28.25 | 28.55 | 28.55 | -0.1 (-0.35%) | 13,152 |
| 30 Sep 2009 | INR | 28.3 | 29.5 | 28.3 | 28.65 | 28.65 | +0.05 (+0.17%) | 18,546 |
| 29 Sep 2009 | INR | 27.5 | 29.3 | 27.3 | 28.6 | 28.6 | +0.65 (+2.33%) | 36,981 |
| 25 Sep 2009 | INR | 27.8 | 28.4 | 27 | 27.95 | 27.95 | +0.5 (+1.82%) | 42,296 |
| 24 Sep 2009 | INR | 26 | 27.7 | 26 | 27.45 | 27.45 | +0.55 (+2.04%) | 16,263 |
| 23 Sep 2009 | INR | 27.95 | 28 | 26.5 | 26.9 | 26.9 | +0.25 (+0.94%) | 16,597 |
| 22 Sep 2009 | INR | 27.05 | 27.9 | 26.65 | 26.65 | 26.65 | -0.35 (-1.30%) | 22,106 |
| 18 Sep 2009 | INR | 26.95 | 27.5 | 26.25 | 27 | 27 | +0.45 (+1.69%) | 23,611 |
| 17 Sep 2009 | INR | 27 | 27 | 25.4 | 26.55 | 26.55 | -0.5 (-1.85%) | 43,520 |
| 16 Sep 2009 | INR | 27 | 27.7 | 26.3 | 27.05 | 27.05 | +0.05 (+0.19%) | 26,232 |
| 15 Sep 2009 | INR | 27.1 | 27.3 | 26.5 | 27 | 27 | +0.85 (+3.25%) | 17,761 |
| 14 Sep 2009 | INR | 26.7 | 27.35 | 25.9 | 26.15 | 26.15 | -0.65 (-2.43%) | 74,542 |
| 11 Sep 2009 | INR | 26.7 | 27.5 | 26.1 | 26.8 | 26.8 | 0.0 (0.0%) | 54,102 |
| 10 Sep 2009 | INR | 28 | 28 | 26.65 | 26.8 | 26.8 | -0.7 (-2.55%) | 62,224 |
| 9 Sep 2009 | INR | 28.9 | 28.9 | 27.5 | 27.5 | 27.5 | -1.05 (-3.68%) | 36,130 |
| 8 Sep 2009 | INR | 29.65 | 29.65 | 28.2 | 28.55 | 28.55 | -0.45 (-1.55%) | 40,141 |
| 7 Sep 2009 | INR | 29.5 | 29.8 | 28.6 | 29 | 29 | +0.15 (+0.52%) | 37,415 |
| 4 Sep 2009 | INR | 30.5 | 31 | 28.8 | 28.85 | 28.85 | -1.45 (-4.79%) | 64,798 |
| 3 Sep 2009 | INR | 31 | 31.4 | 30.1 | 30.3 | 30.3 | -0.35 (-1.14%) | 57,088 |
| 2 Sep 2009 | INR | 30.9 | 31.65 | 30.45 | 30.65 | 30.65 | -0.3 (-0.97%) | 107,425 |
| 1 Sep 2009 | INR | 31.5 | 33.9 | 30.6 | 30.95 | 30.95 | +0.25 (+0.81%) | 619,085 |
| 31 Aug 2009 | INR | 32 | 32 | 30.25 | 30.7 | 30.7 | -0.6 (-1.92%) | 130,348 |
| 28 Aug 2009 | INR | 32.95 | 33 | 31.15 | 31.3 | 31.3 | -1.05 (-3.25%) | 131,809 |
| 27 Aug 2009 | INR | 32.6 | 33.7 | 31.1 | 32.35 | 32.35 | +0.55 (+1.73%) | 371,355 |
| 26 Aug 2009 | INR | 32.6 | 33.35 | 31.5 | 31.8 | 31.8 | -0.5 (-1.55%) | 342,194 |
| 25 Aug 2009 | INR | 31 | 32.7 | 31 | 32.3 | 32.3 | +0.9 (+2.87%) | 343,703 |
| 24 Aug 2009 | INR | 31.2 | 32.6 | 30.65 | 31.4 | 31.4 | +0.9 (+2.95%) | 407,299 |
| 21 Aug 2009 | INR | 29.95 | 31.6 | 29 | 30.5 | 30.5 | +0.75 (+2.52%) | 471,309 |
| 20 Aug 2009 | INR | 32.35 | 32.65 | 29.2 | 29.75 | 29.75 | -1.8 (-5.71%) | 1,198,546 |
