| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 49.25 | 50.5 | 49 | 49.3 | 9.86 | -0.4 (-0.80%) | 9,663 |
| 30 Sep 2009 | INR | 49.9 | 50.95 | 49.25 | 49.7 | 9.94 | +0.4 (+0.81%) | 14,970 |
| 29 Sep 2009 | INR | 49.95 | 50.75 | 49.25 | 49.3 | 9.86 | +0.55 (+1.13%) | 15,233 |
| 25 Sep 2009 | INR | 48.7 | 51 | 48.5 | 48.75 | 9.75 | +0.6 (+1.25%) | 11,430 |
| 24 Sep 2009 | INR | 48.6 | 49.1 | 47.65 | 48.15 | 9.63 | -0.85 (-1.73%) | 14,298 |
| 23 Sep 2009 | INR | 52.9 | 52.9 | 48.75 | 49 | 9.8 | -2.55 (-4.95%) | 44,760 |
| 22 Sep 2009 | INR | 52.95 | 53.5 | 51.2 | 51.55 | 10.31 | -0.6 (-1.15%) | 15,052 |
| 18 Sep 2009 | INR | 52 | 53.9 | 51 | 52.15 | 10.43 | +0.1 (+0.19%) | 39,201 |
| 17 Sep 2009 | INR | 54.2 | 56 | 51.55 | 52.05 | 10.41 | -1.5 (-2.80%) | 108,121 |
| 16 Sep 2009 | INR | 52.5 | 56.7 | 51 | 53.55 | 10.71 | +3.25 (+6.46%) | 212,530 |
| 15 Sep 2009 | INR | 51.95 | 51.95 | 49.5 | 50.3 | 10.06 | +0.7 (+1.41%) | 24,148 |
| 14 Sep 2009 | INR | 51 | 51 | 48.4 | 49.6 | 9.92 | -0.55 (-1.10%) | 12,960 |
| 11 Sep 2009 | INR | 51.8 | 54 | 49.45 | 50.15 | 10.03 | +0.6 (+1.21%) | 74,720 |
| 10 Sep 2009 | INR | 49 | 53.95 | 48.3 | 49.55 | 9.91 | +2 (+4.21%) | 131,147 |
| 9 Sep 2009 | INR | 43.2 | 50.9 | 43 | 47.55 | 9.51 | +3.5 (+7.95%) | 95,784 |
| 8 Sep 2009 | INR | 45.7 | 45.95 | 43.9 | 44.05 | 8.81 | -0.75 (-1.67%) | 5,951 |
| 7 Sep 2009 | INR | 43.9 | 45.1 | 43.9 | 44.8 | 8.96 | +1.8 (+4.19%) | 9,136 |
| 4 Sep 2009 | INR | 43.5 | 44.45 | 42.5 | 43 | 8.6 | +0.9 (+2.14%) | 8,871 |
| 3 Sep 2009 | INR | 42.65 | 43.25 | 42 | 42.1 | 8.42 | -0.75 (-1.75%) | 5,403 |
| 2 Sep 2009 | INR | 42.45 | 43.75 | 42.45 | 42.85 | 8.57 | -0.6 (-1.38%) | 10,060 |
| 1 Sep 2009 | INR | 46.2 | 46.2 | 43 | 43.45 | 8.69 | -1.55 (-3.44%) | 12,096 |
| 31 Aug 2009 | INR | 43.95 | 45.85 | 43.95 | 45 | 9 | -0.95 (-2.07%) | 11,809 |
| 28 Aug 2009 | INR | 48.9 | 48.9 | 44 | 45.95 | 9.19 | -1.25 (-2.65%) | 60,511 |
| 27 Aug 2009 | INR | 43.5 | 47.2 | 43.5 | 47.2 | 9.44 | +4.25 (+9.90%) | 84,508 |
| 26 Aug 2009 | INR | 41.9 | 43.8 | 41.4 | 42.95 | 8.59 | +1.15 (+2.75%) | 23,921 |
| 25 Aug 2009 | INR | 40.7 | 41.8 | 40.2 | 41.8 | 8.36 | +1.55 (+3.85%) | 7,795 |
| 24 Aug 2009 | INR | 40.9 | 41.5 | 39.75 | 40.25 | 8.05 | +0.05 (+0.12%) | 4,430 |
| 21 Aug 2009 | INR | 38.25 | 40.5 | 38.25 | 40.2 | 8.04 | +1.2 (+3.08%) | 4,011 |
| 20 Aug 2009 | INR | 39.35 | 39.35 | 38.6 | 39 | 7.8 | -0.35 (-0.89%) | 3,352 |
| 19 Aug 2009 | INR | 40 | 40.5 | 38.75 | 39.35 | 7.87 | -1.55 (-3.79%) | 7,082 |
