| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 49.8 | 49.8 | 43.9 | 45.15 | 22.575 | +0.75 (+1.69%) | 8,706 |
| 29 Sep 2009 | INR | 48.1 | 48.1 | 43.6 | 44.4 | 22.2 | +0.95 (+2.19%) | 5,554 |
| 25 Sep 2009 | INR | 42.9 | 47.65 | 41.2 | 43.45 | 21.725 | +1.1 (+2.60%) | 62,358 |
| 24 Sep 2009 | INR | 44.25 | 47.9 | 42.1 | 42.35 | 21.175 | -0.45 (-1.05%) | 1,291 |
| 23 Sep 2009 | INR | 43.8 | 43.8 | 42 | 42.8 | 21.4 | +0.4 (+0.94%) | 9,725 |
| 22 Sep 2009 | INR | 38.55 | 43.8 | 38.55 | 42.4 | 21.2 | -0.95 (-2.19%) | 3,210 |
| 18 Sep 2009 | INR | 42.5 | 43.4 | 42.1 | 43.35 | 21.675 | -0.3 (-0.69%) | 4,036 |
| 17 Sep 2009 | INR | 43 | 43.65 | 42.7 | 43.65 | 21.825 | +0.65 (+1.51%) | 1,303 |
| 16 Sep 2009 | INR | 42 | 43.75 | 42 | 43 | 21.5 | +0.65 (+1.53%) | 2,637 |
| 15 Sep 2009 | INR | 47 | 47 | 42.05 | 42.35 | 21.175 | -0.25 (-0.59%) | 12,161 |
| 14 Sep 2009 | INR | 42.55 | 42.6 | 42.55 | 42.6 | 21.3 | -0.25 (-0.58%) | 473 |
| 11 Sep 2009 | INR | 46 | 46 | 42.3 | 42.85 | 21.425 | -0.65 (-1.49%) | 500 |
| 10 Sep 2009 | INR | 45.6 | 46 | 42.25 | 43.5 | 21.75 | +0.5 (+1.16%) | 5,823 |
| 9 Sep 2009 | INR | 43.9 | 43.9 | 42.25 | 43 | 21.5 | -0.35 (-0.81%) | 6,358 |
| 8 Sep 2009 | INR | 43.6 | 44 | 42.5 | 43.35 | 21.675 | -0.1 (-0.23%) | 14,658 |
| 7 Sep 2009 | INR | 43.7 | 43.7 | 42.3 | 43.45 | 21.725 | +0.2 (+0.46%) | 2,674 |
| 4 Sep 2009 | INR | 42.95 | 43.25 | 42.4 | 43.25 | 21.625 | +0.2 (+0.46%) | 790 |
| 3 Sep 2009 | INR | 41.6 | 43.05 | 41.6 | 43.05 | 21.525 | +0.85 (+2.01%) | 1,852 |
| 2 Sep 2009 | INR | 42.05 | 43 | 42.05 | 42.2 | 21.1 | -1.15 (-2.65%) | 3,209 |
| 1 Sep 2009 | INR | 42 | 43.35 | 42 | 43.35 | 21.675 | +0.65 (+1.52%) | 3,046 |
| 31 Aug 2009 | INR | 40.55 | 43.7 | 40.55 | 42.7 | 21.35 | +0.65 (+1.55%) | 673 |
| 28 Aug 2009 | INR | 41.3 | 42.05 | 41.3 | 42.05 | 21.025 | -0.65 (-1.52%) | 971 |
| 27 Aug 2009 | INR | 42 | 43.65 | 40 | 42.7 | 21.35 | -0.85 (-1.95%) | 5,289 |
| 26 Aug 2009 | INR | 42.55 | 43.65 | 42.55 | 43.55 | 21.775 | +1 (+2.35%) | 5,159 |
| 25 Aug 2009 | INR | 42.55 | 43.25 | 42.3 | 42.55 | 21.275 | -0.15 (-0.35%) | 1,470 |
| 24 Aug 2009 | INR | 43.75 | 43.95 | 42.1 | 42.7 | 21.35 | +0.35 (+0.83%) | 2,103 |
| 21 Aug 2009 | INR | 42.25 | 43 | 42.25 | 42.35 | 21.175 | +0.15 (+0.36%) | 587 |
| 20 Aug 2009 | INR | 42 | 43 | 42 | 42.2 | 21.1 | -0.8 (-1.86%) | 1,721 |
| 19 Aug 2009 | INR | 42.35 | 43.5 | 42 | 43 | 21.5 | +0.65 (+1.53%) | 1,513 |
| 18 Aug 2009 | INR | 42.2 | 43.85 | 42.2 | 42.35 | 21.175 | -2.05 (-4.62%) | 937 |
