| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 22 | 22 | 21 | 21.85 | 21.85 | -0.1 (-0.46%) | 15,249 |
| 30 Sep 2009 | INR | 22.15 | 22.4 | 21.6 | 21.95 | 21.95 | +0.2 (+0.92%) | 8,761 |
| 29 Sep 2009 | INR | 21.7 | 22.4 | 21.55 | 21.75 | 21.75 | +0.05 (+0.23%) | 9,326 |
| 25 Sep 2009 | INR | 22.25 | 22.45 | 21.55 | 21.7 | 21.7 | -0.25 (-1.14%) | 4,132 |
| 24 Sep 2009 | INR | 21.95 | 22.35 | 21 | 21.95 | 21.95 | +0.35 (+1.62%) | 13,834 |
| 23 Sep 2009 | INR | 22.5 | 23.05 | 21.55 | 21.6 | 21.6 | -0.9 (-4%) | 25,311 |
| 22 Sep 2009 | INR | 22.5 | 22.9 | 21.7 | 22.5 | 22.5 | +0.35 (+1.58%) | 17,888 |
| 18 Sep 2009 | INR | 20.55 | 22.7 | 20.1 | 22.15 | 22.15 | +1.25 (+5.98%) | 31,779 |
| 17 Sep 2009 | INR | 21.95 | 21.95 | 20.7 | 20.9 | 20.9 | -0.35 (-1.65%) | 7,097 |
| 16 Sep 2009 | INR | 21.15 | 21.9 | 20.6 | 21.25 | 21.25 | +0.05 (+0.24%) | 14,813 |
| 15 Sep 2009 | INR | 21.6 | 22 | 21 | 21.2 | 21.2 | +0.2 (+0.95%) | 11,019 |
| 14 Sep 2009 | INR | 20.8 | 21.4 | 20.8 | 21 | 21 | -0.2 (-0.94%) | 4,077 |
| 11 Sep 2009 | INR | 22.35 | 22.45 | 21 | 21.2 | 21.2 | -1 (-4.50%) | 6,599 |
| 10 Sep 2009 | INR | 22 | 22.25 | 21.8 | 22.2 | 22.2 | -0.4 (-1.77%) | 6,301 |
| 9 Sep 2009 | INR | 22.65 | 23 | 21.8 | 22.6 | 22.6 | -0.05 (-0.22%) | 12,304 |
| 8 Sep 2009 | INR | 22.5 | 23.3 | 21.3 | 22.65 | 22.65 | +1.1 (+5.10%) | 14,549 |
| 7 Sep 2009 | INR | 20.75 | 22.1 | 20.75 | 21.55 | 21.55 | +0.15 (+0.70%) | 8,922 |
| 4 Sep 2009 | INR | 21 | 21.5 | 20.4 | 21.4 | 21.4 | +0.75 (+3.63%) | 26,482 |
| 3 Sep 2009 | INR | 20.7 | 21.5 | 20.5 | 20.65 | 20.65 | +0.15 (+0.73%) | 11,464 |
| 2 Sep 2009 | INR | 20.3 | 21.3 | 20.25 | 20.5 | 20.5 | -0.05 (-0.24%) | 25,491 |
| 1 Sep 2009 | INR | 21.3 | 21.95 | 20.4 | 20.55 | 20.55 | -0.65 (-3.07%) | 9,716 |
| 31 Aug 2009 | INR | 21.3 | 21.3 | 20.3 | 21.2 | 21.2 | +0.85 (+4.18%) | 5,850 |
| 28 Aug 2009 | INR | 20.9 | 21.3 | 20.1 | 20.35 | 20.35 | -0.2 (-0.97%) | 9,434 |
| 27 Aug 2009 | INR | 19.6 | 20.95 | 19.6 | 20.55 | 20.55 | +0.55 (+2.75%) | 7,823 |
| 26 Aug 2009 | INR | 19.75 | 20 | 19.55 | 20 | 20 | +0.65 (+3.36%) | 2,425 |
| 25 Aug 2009 | INR | 19.1 | 19.85 | 19.05 | 19.35 | 19.35 | -0.1 (-0.51%) | 5,740 |
| 24 Aug 2009 | INR | 18.85 | 19.85 | 18.8 | 19.45 | 19.45 | +0.35 (+1.83%) | 8,512 |
| 21 Aug 2009 | INR | 18.3 | 19.35 | 18.15 | 19.1 | 19.1 | +0.1 (+0.53%) | 2,480 |
| 20 Aug 2009 | INR | 19.2 | 19.2 | 19 | 19 | 19 | +0.3 (+1.60%) | 350 |
| 19 Aug 2009 | INR | 18.8 | 19.6 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 1,988 |
