| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 19.9 | 19.9 | 19.05 | 19.2 | 19.2 | -0.25 (-1.29%) | 10,897 |
| 1 Oct 2009 | INR | 19.55 | 20.2 | 19.2 | 19.45 | 19.45 | -0.1 (-0.51%) | 13,978 |
| 30 Sep 2009 | INR | 19.25 | 20 | 19.25 | 19.55 | 19.55 | +0.1 (+0.51%) | 3,979 |
| 29 Sep 2009 | INR | 20.2 | 20.5 | 19.25 | 19.45 | 19.45 | -0.15 (-0.77%) | 21,460 |
| 25 Sep 2009 | INR | 19.9 | 19.9 | 19.25 | 19.6 | 19.6 | +0.6 (+3.16%) | 4,911 |
| 24 Sep 2009 | INR | 19 | 19.1 | 18.55 | 19 | 19 | 0.0 (0.0%) | 7,104 |
| 23 Sep 2009 | INR | 19.5 | 20 | 18.9 | 19 | 19 | -0.5 (-2.56%) | 16,421 |
| 22 Sep 2009 | INR | 19.95 | 20 | 19.4 | 19.5 | 19.5 | -0.7 (-3.47%) | 9,943 |
| 18 Sep 2009 | INR | 19.6 | 20.4 | 19.5 | 20.2 | 20.2 | +0.5 (+2.54%) | 5,501 |
| 17 Sep 2009 | INR | 19.75 | 20.45 | 19.7 | 19.7 | 19.7 | -0.85 (-4.14%) | 13,589 |
| 16 Sep 2009 | INR | 20.3 | 20.55 | 19.6 | 20.55 | 20.55 | +0.8 (+4.05%) | 17,306 |
| 15 Sep 2009 | INR | 20.3 | 20.3 | 19.45 | 19.75 | 19.75 | +0.35 (+1.80%) | 6,967 |
| 14 Sep 2009 | INR | 19.35 | 20 | 19.35 | 19.4 | 19.4 | -0.6 (-3%) | 3,458 |
| 11 Sep 2009 | INR | 19.7 | 20.4 | 19.5 | 20 | 20 | +0.5 (+2.56%) | 4,470 |
| 10 Sep 2009 | INR | 19.4 | 20.65 | 19.4 | 19.5 | 19.5 | -0.65 (-3.23%) | 30,908 |
| 9 Sep 2009 | INR | 20.75 | 20.75 | 20.05 | 20.15 | 20.15 | -0.05 (-0.25%) | 8,681 |
| 8 Sep 2009 | INR | 20 | 20.75 | 20 | 20.2 | 20.2 | +0.4 (+2.02%) | 25,323 |
| 7 Sep 2009 | INR | 19.25 | 20.1 | 19.25 | 19.8 | 19.8 | +0.8 (+4.21%) | 24,974 |
| 4 Sep 2009 | INR | 19.8 | 19.8 | 18.85 | 19 | 19 | -0.05 (-0.26%) | 6,331 |
| 3 Sep 2009 | INR | 19.65 | 19.75 | 18.85 | 19.05 | 19.05 | -0.2 (-1.04%) | 8,541 |
| 2 Sep 2009 | INR | 18.75 | 19.9 | 18.7 | 19.25 | 19.25 | -0.3 (-1.53%) | 10,563 |
| 1 Sep 2009 | INR | 20 | 20 | 19.5 | 19.55 | 19.55 | -0.5 (-2.49%) | 8,423 |
| 31 Aug 2009 | INR | 20.75 | 20.75 | 19.2 | 20.05 | 20.05 | +0.05 (+0.25%) | 10,088 |
| 28 Aug 2009 | INR | 20.3 | 20.3 | 19.3 | 20 | 20 | +0.65 (+3.36%) | 15,737 |
| 27 Aug 2009 | INR | 19.5 | 20.15 | 19.25 | 19.35 | 19.35 | -0.65 (-3.25%) | 10,827 |
| 26 Aug 2009 | INR | 19.8 | 20.2 | 19.6 | 20 | 20 | -0.2 (-0.99%) | 7,070 |
| 25 Aug 2009 | INR | 19.45 | 20.4 | 19.45 | 20.2 | 20.2 | -0.2 (-0.98%) | 6,207 |
| 24 Aug 2009 | INR | 20.4 | 20.65 | 19.4 | 20.4 | 20.4 | +0.7 (+3.55%) | 6,486 |
| 21 Aug 2009 | INR | 19.85 | 20.5 | 19.7 | 19.7 | 19.7 | -0.7 (-3.43%) | 7,336 |
| 20 Aug 2009 | INR | 20.5 | 20.75 | 20.1 | 20.4 | 20.4 | +0.5 (+2.51%) | 11,299 |
