| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 56.9 | 56.9 | 55.5 | 55.55 | 55.55 | -2.5 (-4.31%) | 120,098 |
| 1 Oct 2009 | INR | 59.9 | 60 | 56.7 | 58.05 | 58.05 | -1.2 (-2.03%) | 276,526 |
| 30 Sep 2009 | INR | 56.4 | 60.8 | 55.5 | 59.25 | 59.25 | +3.25 (+5.80%) | 613,014 |
| 29 Sep 2009 | INR | 53 | 57.3 | 53 | 56 | 56 | +3.9 (+7.49%) | 416,602 |
| 25 Sep 2009 | INR | 51.45 | 53.6 | 51.2 | 52.1 | 52.1 | +0.95 (+1.86%) | 251,772 |
| 24 Sep 2009 | INR | 49.8 | 51.7 | 49.4 | 51.15 | 51.15 | +0.5 (+0.99%) | 64,778 |
| 23 Sep 2009 | INR | 51.8 | 52.85 | 50.55 | 50.65 | 50.65 | -1.1 (-2.13%) | 52,396 |
| 22 Sep 2009 | INR | 51.85 | 53.7 | 51.15 | 51.75 | 51.75 | +0.6 (+1.17%) | 84,360 |
| 18 Sep 2009 | INR | 49.1 | 51.9 | 49.1 | 51.15 | 51.15 | +0.6 (+1.19%) | 63,344 |
| 17 Sep 2009 | INR | 51.95 | 51.95 | 50.1 | 50.55 | 50.55 | -0.5 (-0.98%) | 49,154 |
| 16 Sep 2009 | INR | 52.25 | 52.25 | 50.1 | 51.05 | 51.05 | -0.15 (-0.29%) | 34,440 |
| 15 Sep 2009 | INR | 50.75 | 52.1 | 50.7 | 51.2 | 51.2 | +1.45 (+2.91%) | 51,061 |
| 14 Sep 2009 | INR | 50.9 | 50.9 | 49.65 | 49.75 | 49.75 | -0.75 (-1.49%) | 40,261 |
| 11 Sep 2009 | INR | 51.5 | 51.95 | 50.1 | 50.5 | 50.5 | -1 (-1.94%) | 41,310 |
| 10 Sep 2009 | INR | 52 | 53 | 50.5 | 51.5 | 51.5 | +0.5 (+0.98%) | 81,145 |
| 9 Sep 2009 | INR | 52 | 52.8 | 50.5 | 51 | 51 | -0.3 (-0.58%) | 68,277 |
| 8 Sep 2009 | INR | 55.8 | 55.8 | 51 | 51.3 | 51.3 | -2.4 (-4.47%) | 195,637 |
| 7 Sep 2009 | INR | 49.85 | 53.7 | 49.45 | 53.7 | 53.7 | +4.85 (+9.93%) | 188,092 |
| 4 Sep 2009 | INR | 49.5 | 49.6 | 48 | 48.85 | 48.85 | +0.05 (+0.10%) | 53,926 |
| 3 Sep 2009 | INR | 49.4 | 49.6 | 48.3 | 48.8 | 48.8 | +0.35 (+0.72%) | 52,581 |
| 2 Sep 2009 | INR | 49 | 50.5 | 48 | 48.45 | 48.45 | -1.3 (-2.61%) | 55,869 |
| 1 Sep 2009 | INR | 52.4 | 52.7 | 49.25 | 49.75 | 49.75 | -1.55 (-3.02%) | 164,854 |
| 31 Aug 2009 | INR | 48.5 | 52.15 | 48.3 | 51.3 | 51.3 | +1.6 (+3.22%) | 220,138 |
| 28 Aug 2009 | INR | 50.3 | 50.7 | 48.2 | 49.7 | 49.7 | -0.2 (-0.40%) | 131,887 |
| 27 Aug 2009 | INR | 50 | 51.85 | 49 | 49.9 | 49.9 | +0.25 (+0.50%) | 89,277 |
| 26 Aug 2009 | INR | 50.9 | 51.35 | 49.5 | 49.65 | 49.65 | +0.6 (+1.22%) | 143,176 |
| 25 Aug 2009 | INR | 49.05 | 49.05 | 46.25 | 49.05 | 49.05 | +2.3 (+4.92%) | 272,942 |
| 24 Aug 2009 | INR | 46.75 | 46.75 | 45.8 | 46.75 | 46.75 | +2.2 (+4.94%) | 63,355 |
| 21 Aug 2009 | INR | 42.75 | 44.55 | 42.55 | 44.55 | 44.55 | +2.1 (+4.95%) | 219,634 |
| 20 Aug 2009 | INR | 43.95 | 43.95 | 42.25 | 42.45 | 42.45 | -0.1 (-0.24%) | 20,011 |
