| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 43.8 | 43.8 | 42.55 | 42.6 | 42.6 | -2.35 (-5.23%) | 17,529 |
| 2 Oct 2009 | INR | 0 | 0 | 0 | 44.95 | 44.95 | 0.0 (0.0%) | 0 |
| 1 Oct 2009 | INR | 44 | 45.15 | 43.6 | 44.95 | 44.95 | +1 (+2.28%) | 18,920 |
| 30 Sep 2009 | INR | 44.5 | 44.7 | 43.8 | 43.95 | 43.95 | -0.35 (-0.79%) | 7,537 |
| 29 Sep 2009 | INR | 44.55 | 45.2 | 44.15 | 44.3 | 44.3 | -0.6 (-1.34%) | 11,432 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 44.9 | 44.9 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 44.1 | 45.15 | 43.5 | 44.9 | 44.9 | +1.25 (+2.86%) | 11,235 |
| 24 Sep 2009 | INR | 44 | 44 | 43 | 43.65 | 43.65 | -1.05 (-2.35%) | 9,519 |
| 23 Sep 2009 | INR | 43.15 | 46 | 43.15 | 44.7 | 44.7 | +1 (+2.29%) | 24,214 |
| 22 Sep 2009 | INR | 43.2 | 44.45 | 42.5 | 43.7 | 43.7 | +0.6 (+1.39%) | 8,110 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 43.1 | 43.1 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 42.1 | 44.5 | 42.1 | 43.1 | 43.1 | +0.5 (+1.17%) | 8,156 |
| 17 Sep 2009 | INR | 43 | 44.2 | 42.15 | 42.6 | 42.6 | -0.3 (-0.70%) | 13,918 |
| 16 Sep 2009 | INR | 43.65 | 44 | 42.9 | 42.9 | 42.9 | -0.75 (-1.72%) | 13,366 |
| 15 Sep 2009 | INR | 43.3 | 44.45 | 42.9 | 43.65 | 43.65 | +1.15 (+2.71%) | 15,094 |
| 14 Sep 2009 | INR | 43.5 | 43.5 | 42.25 | 42.5 | 42.5 | -1.1 (-2.52%) | 7,733 |
| 11 Sep 2009 | INR | 44 | 44.3 | 42.9 | 43.6 | 43.6 | -0.4 (-0.91%) | 9,708 |
| 10 Sep 2009 | INR | 44.7 | 45.45 | 43.35 | 44 | 44 | -0.05 (-0.11%) | 10,026 |
| 9 Sep 2009 | INR | 44.75 | 44.9 | 43.6 | 44.05 | 44.05 | -0.45 (-1.01%) | 14,793 |
| 8 Sep 2009 | INR | 46.95 | 47.9 | 44.2 | 44.5 | 44.5 | -0.35 (-0.78%) | 22,990 |
| 7 Sep 2009 | INR | 42.1 | 46 | 42.1 | 44.85 | 44.85 | +2 (+4.67%) | 21,637 |
| 4 Sep 2009 | INR | 43.25 | 43.4 | 42.15 | 42.85 | 42.85 | +0.35 (+0.82%) | 10,152 |
| 3 Sep 2009 | INR | 43 | 43.9 | 42.1 | 42.5 | 42.5 | -0.75 (-1.73%) | 10,405 |
| 2 Sep 2009 | INR | 43.05 | 43.85 | 42.5 | 43.25 | 43.25 | -0.4 (-0.92%) | 15,738 |
| 1 Sep 2009 | INR | 42 | 43.7 | 41.65 | 43.65 | 43.65 | +2 (+4.80%) | 60,746 |
| 31 Aug 2009 | INR | 41.7 | 42 | 40.75 | 41.65 | 41.65 | -0.35 (-0.83%) | 96,646 |
| 28 Aug 2009 | INR | 44.65 | 44.65 | 41.15 | 42 | 42 | -1.25 (-2.89%) | 1,054,355 |
| 27 Aug 2009 | INR | 43.7 | 44.3 | 43 | 43.25 | 43.25 | +0.25 (+0.58%) | 16,919 |
| 26 Aug 2009 | INR | 44.75 | 44.75 | 43 | 43 | 43 | +0.15 (+0.35%) | 10,893 |
| 25 Aug 2009 | INR | 41 | 42.9 | 40.55 | 42.85 | 42.85 | +1.95 (+4.77%) | 26,856 |
