| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 78.45 | 79.8 | 73 | 73.9 | 7.39 | -4.9 (-6.22%) | 111,607 |
| 1 Oct 2009 | INR | 76 | 82 | 73.7 | 78.8 | 7.88 | +2.5 (+3.28%) | 952,345 |
| 30 Sep 2009 | INR | 79.4 | 79.45 | 75.35 | 76.3 | 7.63 | -3.3 (-4.15%) | 315,707 |
| 29 Sep 2009 | INR | 75.4 | 84.6 | 74.5 | 79.6 | 7.96 | +6.25 (+8.52%) | 3,832,898 |
| 25 Sep 2009 | INR | 65.5 | 75 | 64.8 | 73.35 | 7.335 | +7.7 (+11.73%) | 764,196 |
| 24 Sep 2009 | INR | 61 | 68.9 | 60.7 | 65.65 | 6.565 | +4.5 (+7.36%) | 312,317 |
| 23 Sep 2009 | INR | 61.8 | 62.7 | 60.6 | 61.15 | 6.115 | -1.7 (-2.70%) | 19,232 |
| 22 Sep 2009 | INR | 62.75 | 64.8 | 62.55 | 62.85 | 6.285 | -0.55 (-0.87%) | 33,971 |
| 18 Sep 2009 | INR | 62.65 | 65.5 | 61.65 | 63.4 | 6.34 | +1.55 (+2.51%) | 60,133 |
| 17 Sep 2009 | INR | 63.65 | 64.9 | 61.5 | 61.85 | 6.185 | -2.45 (-3.81%) | 47,381 |
| 16 Sep 2009 | INR | 64.35 | 66.8 | 63.25 | 64.3 | 6.43 | +1.2 (+1.90%) | 66,067 |
| 15 Sep 2009 | INR | 63.5 | 64.9 | 62.85 | 63.1 | 6.31 | -0.55 (-0.86%) | 44,101 |
| 14 Sep 2009 | INR | 63.95 | 65.9 | 62.05 | 63.65 | 6.365 | +0.25 (+0.39%) | 67,128 |
| 11 Sep 2009 | INR | 64.1 | 66.5 | 61.25 | 63.4 | 6.34 | -0.2 (-0.31%) | 106,919 |
| 10 Sep 2009 | INR | 67 | 67.7 | 63.2 | 63.6 | 6.36 | -2.35 (-3.56%) | 63,959 |
| 9 Sep 2009 | INR | 68 | 68.55 | 65.2 | 65.95 | 6.595 | -1.05 (-1.57%) | 67,378 |
| 8 Sep 2009 | INR | 70 | 70.5 | 66.5 | 67 | 6.7 | -2.15 (-3.11%) | 131,121 |
| 7 Sep 2009 | INR | 75.9 | 75.9 | 67.1 | 69.15 | 6.915 | -3.1 (-4.29%) | 920,643 |
| 4 Sep 2009 | INR | 61.45 | 72.45 | 60.1 | 72.25 | 7.225 | +11.85 (+19.62%) | 1,363,405 |
| 3 Sep 2009 | INR | 59.75 | 62.25 | 59.1 | 60.4 | 6.04 | +1.95 (+3.34%) | 128,184 |
| 2 Sep 2009 | INR | 58.5 | 60.5 | 57.3 | 58.45 | 5.845 | -1.2 (-2.01%) | 26,907 |
| 1 Sep 2009 | INR | 61.3 | 63.25 | 59 | 59.65 | 5.965 | -0.7 (-1.16%) | 138,202 |
| 31 Aug 2009 | INR | 61 | 62.8 | 59.25 | 60.35 | 6.035 | -0.7 (-1.15%) | 58,890 |
| 28 Aug 2009 | INR | 61.8 | 62.4 | 59.6 | 61.05 | 6.105 | +1.05 (+1.75%) | 85,919 |
| 27 Aug 2009 | INR | 59 | 62.9 | 59 | 60 | 6 | -0.45 (-0.74%) | 117,177 |
| 26 Aug 2009 | INR | 58.7 | 63.9 | 57.55 | 60.45 | 6.045 | +2.05 (+3.51%) | 286,233 |
| 25 Aug 2009 | INR | 55.5 | 59.9 | 55 | 58.4 | 5.84 | +2.45 (+4.38%) | 63,260 |
| 24 Aug 2009 | INR | 56 | 56.8 | 54.25 | 55.95 | 5.595 | +1.55 (+2.85%) | 40,993 |
| 21 Aug 2009 | INR | 55.95 | 55.95 | 53.55 | 54.4 | 5.44 | -1.15 (-2.07%) | 35,949 |
| 20 Aug 2009 | INR | 57.9 | 58 | 55.05 | 55.55 | 5.555 | -0.1 (-0.18%) | 56,864 |
