| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 39.75 | 41 | 39 | 39.15 | 39.15 | -0.6 (-1.51%) | 79,581 |
| 1 Oct 2009 | INR | 40.1 | 41.9 | 39.6 | 39.75 | 39.75 | -0.2 (-0.50%) | 138,825 |
| 30 Sep 2009 | INR | 40.5 | 40.5 | 39.7 | 39.95 | 39.95 | -0.1 (-0.25%) | 81,005 |
| 29 Sep 2009 | INR | 40.8 | 40.9 | 39.05 | 40.05 | 40.05 | +0.35 (+0.88%) | 44,772 |
| 25 Sep 2009 | INR | 38.9 | 41.95 | 38.9 | 39.7 | 39.7 | +0.6 (+1.53%) | 108,201 |
| 24 Sep 2009 | INR | 39.4 | 39.8 | 38.9 | 39.1 | 39.1 | -0.9 (-2.25%) | 33,914 |
| 23 Sep 2009 | INR | 40.75 | 41.4 | 39.8 | 40 | 40 | -0.9 (-2.20%) | 73,641 |
| 22 Sep 2009 | INR | 40.85 | 42 | 40.5 | 40.9 | 40.9 | +0.05 (+0.12%) | 82,876 |
| 18 Sep 2009 | INR | 41.2 | 41.8 | 40.5 | 40.85 | 40.85 | -0.3 (-0.73%) | 66,288 |
| 17 Sep 2009 | INR | 42.5 | 43.1 | 40.05 | 41.15 | 41.15 | -0.7 (-1.67%) | 270,841 |
| 16 Sep 2009 | INR | 41.1 | 43.4 | 41 | 41.85 | 41.85 | +1.25 (+3.08%) | 564,482 |
| 15 Sep 2009 | INR | 38.65 | 42.25 | 38.65 | 40.6 | 40.6 | +2.05 (+5.32%) | 316,136 |
| 14 Sep 2009 | INR | 38.3 | 42.85 | 38 | 38.55 | 38.55 | +0.7 (+1.85%) | 204,282 |
| 11 Sep 2009 | INR | 39.5 | 39.8 | 37.6 | 37.85 | 37.85 | -1.45 (-3.69%) | 81,214 |
| 10 Sep 2009 | INR | 41 | 41.8 | 39.05 | 39.3 | 39.3 | -1 (-2.48%) | 130,747 |
| 9 Sep 2009 | INR | 40.1 | 42.5 | 39.6 | 40.3 | 40.3 | -0.05 (-0.12%) | 209,540 |
| 8 Sep 2009 | INR | 43.1 | 44.5 | 40 | 40.35 | 40.35 | -1.3 (-3.12%) | 188,004 |
| 7 Sep 2009 | INR | 43.1 | 43.5 | 40.2 | 41.65 | 41.65 | -0.7 (-1.65%) | 574,570 |
| 4 Sep 2009 | INR | 37 | 43.25 | 36.1 | 42.35 | 42.35 | +5.9 (+16.19%) | 1,056,847 |
| 3 Sep 2009 | INR | 37.4 | 37.7 | 36.25 | 36.45 | 36.45 | +0.2 (+0.55%) | 46,489 |
| 2 Sep 2009 | INR | 37.55 | 37.95 | 35.45 | 36.25 | 36.25 | -1.45 (-3.85%) | 180,191 |
| 1 Sep 2009 | INR | 41.55 | 42 | 36.5 | 37.7 | 37.7 | -3.65 (-8.83%) | 159,193 |
| 31 Aug 2009 | INR | 40.25 | 42.4 | 40.1 | 41.35 | 41.35 | +0.5 (+1.22%) | 144,595 |
| 28 Aug 2009 | INR | 41.5 | 42.9 | 40.4 | 40.85 | 40.85 | -0.1 (-0.24%) | 204,961 |
| 27 Aug 2009 | INR | 42.85 | 43.3 | 40.15 | 40.95 | 40.95 | -1.3 (-3.08%) | 164,560 |
| 26 Aug 2009 | INR | 43.9 | 44.5 | 41.6 | 42.25 | 42.25 | -0.45 (-1.05%) | 380,167 |
| 25 Aug 2009 | INR | 40.2 | 44.6 | 39.7 | 42.7 | 42.7 | +2.4 (+5.96%) | 787,106 |
| 24 Aug 2009 | INR | 40.6 | 41.8 | 40 | 40.3 | 40.3 | +0.2 (+0.50%) | 114,997 |
| 21 Aug 2009 | INR | 40 | 41.5 | 38.8 | 40.1 | 40.1 | +0.7 (+1.78%) | 259,712 |
| 20 Aug 2009 | INR | 41.9 | 42.25 | 38.5 | 39.4 | 39.4 | -1.5 (-3.67%) | 548,151 |
