| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 55.9 | 57.9 | 54.95 | 55.1 | 55.1 | +2.65 (+5.05%) | 32,513 |
| 1 Oct 2009 | INR | 52.45 | 53.8 | 52.25 | 52.45 | 52.45 | -0.85 (-1.59%) | 3,719 |
| 30 Sep 2009 | INR | 52.5 | 54.25 | 52.5 | 53.3 | 53.3 | +1.05 (+2.01%) | 9,356 |
| 29 Sep 2009 | INR | 52.65 | 54.15 | 51.6 | 52.25 | 52.25 | -0.5 (-0.95%) | 8,253 |
| 25 Sep 2009 | INR | 53.55 | 55 | 52.25 | 52.75 | 52.75 | -1.8 (-3.30%) | 14,067 |
| 24 Sep 2009 | INR | 55.9 | 55.9 | 53.3 | 54.55 | 54.55 | -1.7 (-3.02%) | 25,006 |
| 23 Sep 2009 | INR | 55 | 60.5 | 55 | 56.25 | 56.25 | +2.4 (+4.46%) | 143,261 |
| 22 Sep 2009 | INR | 50.7 | 54.7 | 49.6 | 53.85 | 53.85 | +4.5 (+9.12%) | 48,473 |
| 18 Sep 2009 | INR | 49 | 49.95 | 49 | 49.35 | 49.35 | +0.05 (+0.10%) | 2,781 |
| 17 Sep 2009 | INR | 50.6 | 50.9 | 49.3 | 49.3 | 49.3 | -0.9 (-1.79%) | 10,148 |
| 16 Sep 2009 | INR | 50.85 | 51.45 | 49.6 | 50.2 | 50.2 | -0.6 (-1.18%) | 5,543 |
| 15 Sep 2009 | INR | 48.35 | 51.6 | 48.35 | 50.8 | 50.8 | +1.95 (+3.99%) | 12,733 |
| 14 Sep 2009 | INR | 50 | 50.3 | 47.6 | 48.85 | 48.85 | -0.15 (-0.31%) | 7,991 |
| 11 Sep 2009 | INR | 48 | 50.65 | 48 | 49 | 49 | -0.9 (-1.80%) | 3,908 |
| 10 Sep 2009 | INR | 51 | 51.9 | 49.55 | 49.9 | 49.9 | -1 (-1.96%) | 9,393 |
| 9 Sep 2009 | INR | 48 | 51.95 | 48 | 50.9 | 50.9 | 0.0 (0.0%) | 13,516 |
| 8 Sep 2009 | INR | 51.9 | 52 | 50.9 | 50.9 | 50.9 | -0.25 (-0.49%) | 11,283 |
| 7 Sep 2009 | INR | 50.3 | 52.5 | 43.5 | 51.15 | 51.15 | +1.35 (+2.71%) | 21,047 |
| 4 Sep 2009 | INR | 50.4 | 50.55 | 49 | 49.8 | 49.8 | -0.3 (-0.60%) | 5,751 |
| 3 Sep 2009 | INR | 50 | 52 | 49.9 | 50.1 | 50.1 | -0.8 (-1.57%) | 11,883 |
| 2 Sep 2009 | INR | 50.75 | 53 | 50.7 | 50.9 | 50.9 | -0.7 (-1.36%) | 4,815 |
| 1 Sep 2009 | INR | 53.75 | 53.75 | 50.95 | 51.6 | 51.6 | -0.4 (-0.77%) | 12,857 |
| 31 Aug 2009 | INR | 52.25 | 54.5 | 52 | 52 | 52 | -1.55 (-2.89%) | 7,735 |
| 28 Aug 2009 | INR | 54.05 | 55.45 | 52.7 | 53.55 | 53.55 | -0.5 (-0.93%) | 9,048 |
| 27 Aug 2009 | INR | 56 | 56 | 53.55 | 54.05 | 54.05 | -0.6 (-1.10%) | 14,470 |
| 26 Aug 2009 | INR | 55.25 | 56 | 54 | 54.65 | 54.65 | +0.65 (+1.20%) | 11,977 |
| 25 Aug 2009 | INR | 54.6 | 55.5 | 53 | 54 | 54 | -0.05 (-0.09%) | 11,117 |
| 24 Aug 2009 | INR | 59 | 59 | 53 | 54.05 | 54.05 | +0.9 (+1.69%) | 23,450 |
| 21 Aug 2009 | INR | 53.5 | 54.3 | 52.05 | 53.15 | 53.15 | -0.85 (-1.57%) | 22,329 |
| 20 Aug 2009 | INR | 57.5 | 58 | 53.3 | 54 | 54 | -2.2 (-3.91%) | 20,611 |
