| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 31 | 31.9 | 30.25 | 31 | 31 | -0.65 (-2.05%) | 32,977 |
| 1 Oct 2009 | INR | 32 | 32.4 | 31.5 | 31.65 | 31.65 | +0.05 (+0.16%) | 12,922 |
| 30 Sep 2009 | INR | 32.6 | 32.7 | 31.55 | 31.6 | 31.6 | -0.4 (-1.25%) | 10,793 |
| 29 Sep 2009 | INR | 33 | 33 | 31.5 | 32 | 32 | 0.0 (0.0%) | 16,070 |
| 25 Sep 2009 | INR | 32.5 | 32.75 | 31.35 | 32 | 32 | +0.4 (+1.27%) | 53,746 |
| 24 Sep 2009 | INR | 31.5 | 32.45 | 30.55 | 31.6 | 31.6 | -0.15 (-0.47%) | 54,647 |
| 23 Sep 2009 | INR | 32.05 | 32.05 | 31.5 | 31.75 | 31.75 | -0.35 (-1.09%) | 27,283 |
| 22 Sep 2009 | INR | 32 | 32.95 | 31.8 | 32.1 | 32.1 | -0.05 (-0.16%) | 20,546 |
| 18 Sep 2009 | INR | 32.6 | 33.8 | 32 | 32.15 | 32.15 | -0.65 (-1.98%) | 27,614 |
| 17 Sep 2009 | INR | 33 | 33.8 | 32.25 | 32.8 | 32.8 | -0.1 (-0.30%) | 16,340 |
| 16 Sep 2009 | INR | 34.05 | 34.05 | 32.65 | 32.9 | 32.9 | -0.95 (-2.81%) | 13,351 |
| 15 Sep 2009 | INR | 34.3 | 34.3 | 33 | 33.85 | 33.85 | +0.35 (+1.04%) | 24,959 |
| 14 Sep 2009 | INR | 33.2 | 34.45 | 32.5 | 33.5 | 33.5 | +0.1 (+0.30%) | 20,210 |
| 11 Sep 2009 | INR | 33.5 | 34.9 | 33.15 | 33.4 | 33.4 | -0.55 (-1.62%) | 11,024 |
| 10 Sep 2009 | INR | 35 | 35.8 | 33.2 | 33.95 | 33.95 | -1 (-2.86%) | 27,732 |
| 9 Sep 2009 | INR | 36.15 | 36.15 | 34 | 34.95 | 34.95 | -0.8 (-2.24%) | 21,549 |
| 8 Sep 2009 | INR | 37.35 | 37.35 | 34.65 | 35.75 | 35.75 | +0.15 (+0.42%) | 87,439 |
| 7 Sep 2009 | INR | 34 | 35.6 | 34 | 35.6 | 35.6 | +1.75 (+5.17%) | 57,344 |
| 4 Sep 2009 | INR | 34.5 | 34.5 | 33.15 | 33.85 | 33.85 | -0.15 (-0.44%) | 16,306 |
| 3 Sep 2009 | INR | 33.75 | 34.75 | 33.5 | 34 | 34 | -0.05 (-0.15%) | 12,000 |
| 2 Sep 2009 | INR | 35.8 | 35.8 | 33.65 | 34.05 | 34.05 | -1.1 (-3.13%) | 28,324 |
| 1 Sep 2009 | INR | 35.55 | 35.55 | 34.1 | 35.15 | 35.15 | +1.25 (+3.69%) | 103,857 |
| 31 Aug 2009 | INR | 33 | 33.9 | 33 | 33.9 | 33.9 | +1.6 (+4.95%) | 20,793 |
| 28 Aug 2009 | INR | 31.2 | 32.3 | 31 | 32.3 | 32.3 | +1.5 (+4.87%) | 78,197 |
| 27 Aug 2009 | INR | 30 | 31.4 | 29.8 | 30.8 | 30.8 | +0.85 (+2.84%) | 35,886 |
| 26 Aug 2009 | INR | 29.55 | 30.85 | 29.55 | 29.95 | 29.95 | -0.2 (-0.66%) | 34,604 |
| 25 Aug 2009 | INR | 30 | 30.4 | 29 | 30.15 | 30.15 | -0.25 (-0.82%) | 22,527 |
| 24 Aug 2009 | INR | 30.1 | 30.85 | 29.75 | 30.4 | 30.4 | +0.5 (+1.67%) | 7,100 |
| 21 Aug 2009 | INR | 30.9 | 30.9 | 29.25 | 29.9 | 29.9 | +0.25 (+0.84%) | 4,176 |
| 20 Aug 2009 | INR | 29 | 29.65 | 28.35 | 29.65 | 29.65 | +1 (+3.49%) | 9,687 |
