| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 33 | 33.8 | 32.4 | 32.9 | 32.9 | -0.65 (-1.94%) | 13,002 |
| 30 Sep 2009 | INR | 33.5 | 34 | 33.05 | 33.55 | 33.55 | +0.05 (+0.15%) | 17,925 |
| 29 Sep 2009 | INR | 33.45 | 33.95 | 33 | 33.5 | 33.5 | +0.15 (+0.45%) | 13,085 |
| 25 Sep 2009 | INR | 33.3 | 34.05 | 32.5 | 33.35 | 33.35 | +0.35 (+1.06%) | 28,217 |
| 24 Sep 2009 | INR | 32.6 | 33.05 | 32.25 | 33 | 33 | -0.35 (-1.05%) | 8,961 |
| 23 Sep 2009 | INR | 33.45 | 33.5 | 32.9 | 33.35 | 33.35 | -0.4 (-1.19%) | 2,125 |
| 22 Sep 2009 | INR | 34.25 | 34.5 | 33.7 | 33.75 | 33.75 | -0.25 (-0.74%) | 15,514 |
| 18 Sep 2009 | INR | 34.6 | 35 | 33.05 | 34 | 34 | -0.2 (-0.58%) | 17,249 |
| 17 Sep 2009 | INR | 36 | 36.45 | 33.65 | 34.2 | 34.2 | -0.3 (-0.87%) | 52,707 |
| 16 Sep 2009 | INR | 34 | 35.35 | 33.5 | 34.5 | 34.5 | +1.9 (+5.83%) | 29,117 |
| 15 Sep 2009 | INR | 33 | 33.6 | 32 | 32.6 | 32.6 | +0.1 (+0.31%) | 10,062 |
| 14 Sep 2009 | INR | 34 | 34 | 32.5 | 32.5 | 32.5 | -1 (-2.99%) | 5,328 |
| 11 Sep 2009 | INR | 35 | 35.8 | 33.25 | 33.5 | 33.5 | -0.65 (-1.90%) | 13,948 |
| 10 Sep 2009 | INR | 35 | 36.4 | 34 | 34.15 | 34.15 | -0.05 (-0.15%) | 54,313 |
| 9 Sep 2009 | INR | 34.7 | 35 | 33.85 | 34.2 | 34.2 | +0.3 (+0.88%) | 26,256 |
| 8 Sep 2009 | INR | 34.75 | 35.1 | 33.25 | 33.9 | 33.9 | +0.25 (+0.74%) | 29,451 |
| 7 Sep 2009 | INR | 32.5 | 33.95 | 32.15 | 33.65 | 33.65 | +2.5 (+8.03%) | 27,511 |
| 4 Sep 2009 | INR | 31.05 | 32 | 31 | 31.15 | 31.15 | +0.1 (+0.32%) | 6,270 |
| 3 Sep 2009 | INR | 32 | 32.85 | 30.85 | 31.05 | 31.05 | -0.7 (-2.20%) | 8,151 |
| 2 Sep 2009 | INR | 33 | 33 | 31.75 | 31.75 | 31.75 | -1.25 (-3.79%) | 16,618 |
| 1 Sep 2009 | INR | 33.5 | 34.2 | 32.55 | 33 | 33 | +0.4 (+1.23%) | 45,942 |
| 31 Aug 2009 | INR | 32 | 32.9 | 31.05 | 32.6 | 32.6 | +0.55 (+1.72%) | 14,137 |
| 28 Aug 2009 | INR | 32.7 | 33 | 31.5 | 32.05 | 32.05 | +0.3 (+0.94%) | 16,418 |
| 27 Aug 2009 | INR | 32.15 | 32.6 | 31.25 | 31.75 | 31.75 | -1.1 (-3.35%) | 16,860 |
| 26 Aug 2009 | INR | 32.95 | 33.75 | 32 | 32.85 | 32.85 | +0.85 (+2.66%) | 18,748 |
| 25 Aug 2009 | INR | 32.65 | 32.95 | 31.5 | 32 | 32 | +0.6 (+1.91%) | 28,535 |
| 24 Aug 2009 | INR | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | +1.45 (+4.84%) | 5,953 |
| 21 Aug 2009 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | +1.65 (+5.83%) | 3,202 |
| 20 Aug 2009 | INR | 29.4 | 29.4 | 28.3 | 28.3 | 28.3 | -0.25 (-0.88%) | 4,782 |
| 19 Aug 2009 | INR | 29.05 | 29.35 | 28.55 | 28.55 | 28.55 | -0.55 (-1.89%) | 4,998 |
