| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 59.3 | 59.85 | 59 | 59.05 | 59.05 | -1.85 (-3.04%) | 9,009 |
| 1 Oct 2009 | INR | 60.35 | 61.15 | 59 | 60.9 | 60.9 | +0.35 (+0.58%) | 39,147 |
| 30 Sep 2009 | INR | 60.75 | 61.5 | 60.5 | 60.55 | 60.55 | -0.7 (-1.14%) | 22,857 |
| 29 Sep 2009 | INR | 61 | 61.9 | 60.6 | 61.25 | 61.25 | +0.7 (+1.16%) | 18,610 |
| 25 Sep 2009 | INR | 59.5 | 61.65 | 59.5 | 60.55 | 60.55 | -0.35 (-0.57%) | 17,244 |
| 24 Sep 2009 | INR | 60 | 62 | 57.5 | 60.9 | 60.9 | +0.6 (+1.00%) | 49,847 |
| 23 Sep 2009 | INR | 59.95 | 63 | 59.05 | 60.3 | 60.3 | +1.55 (+2.64%) | 151,129 |
| 22 Sep 2009 | INR | 56 | 61.45 | 56 | 58.75 | 58.75 | -0.45 (-0.76%) | 9,960 |
| 18 Sep 2009 | INR | 58.5 | 60.9 | 58.5 | 59.2 | 59.2 | +0.2 (+0.34%) | 13,384 |
| 17 Sep 2009 | INR | 60.15 | 60.9 | 58.5 | 59 | 59 | -2 (-3.28%) | 16,635 |
| 16 Sep 2009 | INR | 61.5 | 61.75 | 59.85 | 61 | 61 | -0.8 (-1.29%) | 16,996 |
| 15 Sep 2009 | INR | 58.8 | 62.5 | 58.8 | 61.8 | 61.8 | +3.15 (+5.37%) | 61,672 |
| 14 Sep 2009 | INR | 62.5 | 62.5 | 58 | 58.65 | 58.65 | +0.25 (+0.43%) | 12,822 |
| 11 Sep 2009 | INR | 62.25 | 62.25 | 57.6 | 58.4 | 58.4 | -3.8 (-6.11%) | 48,459 |
| 10 Sep 2009 | INR | 63.5 | 64.9 | 61.1 | 62.2 | 62.2 | -0.6 (-0.96%) | 67,182 |
| 9 Sep 2009 | INR | 62.95 | 64.45 | 61.5 | 62.8 | 62.8 | +0.95 (+1.54%) | 45,151 |
| 8 Sep 2009 | INR | 65 | 66 | 61.5 | 61.85 | 61.85 | -1.75 (-2.75%) | 79,650 |
| 7 Sep 2009 | INR | 59 | 63.6 | 59 | 63.6 | 63.6 | +5.75 (+9.94%) | 172,878 |
| 4 Sep 2009 | INR | 56.5 | 58.6 | 56.5 | 57.85 | 57.85 | +1.9 (+3.40%) | 47,863 |
| 3 Sep 2009 | INR | 53.8 | 56.15 | 53.6 | 55.95 | 55.95 | +2.45 (+4.58%) | 28,207 |
| 2 Sep 2009 | INR | 54 | 54.1 | 53 | 53.5 | 53.5 | -0.6 (-1.11%) | 6,211 |
| 1 Sep 2009 | INR | 55 | 56.4 | 53.8 | 54.1 | 54.1 | -0.5 (-0.92%) | 14,631 |
| 31 Aug 2009 | INR | 54 | 55 | 53.25 | 54.6 | 54.6 | -0.75 (-1.36%) | 12,243 |
| 28 Aug 2009 | INR | 55.75 | 56.8 | 55 | 55.35 | 55.35 | -0.2 (-0.36%) | 22,286 |
| 27 Aug 2009 | INR | 56.9 | 57 | 55.35 | 55.55 | 55.55 | -0.85 (-1.51%) | 25,264 |
| 26 Aug 2009 | INR | 59 | 59 | 54.5 | 56.4 | 56.4 | +0.1 (+0.18%) | 49,528 |
| 25 Aug 2009 | INR | 56.3 | 56.3 | 56.3 | 56.3 | 56.3 | +2.65 (+4.94%) | 28,447 |
| 24 Aug 2009 | INR | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | +2.55 (+4.99%) | 8,257 |
| 21 Aug 2009 | INR | 50 | 51.1 | 50 | 51.1 | 51.1 | +2.65 (+5.47%) | 20,273 |
| 20 Aug 2009 | INR | 48 | 49.75 | 47.5 | 48.45 | 48.45 | +1.15 (+2.43%) | 16,656 |
