| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 62 | 62 | 59.3 | 59.4 | 59.4 | -1.25 (-2.06%) | 3,412 |
| 30 Sep 2009 | INR | 57 | 60.65 | 57 | 60.65 | 60.65 | +2.7 (+4.66%) | 6,066 |
| 29 Sep 2009 | INR | 57.05 | 58.95 | 55.55 | 57.95 | 57.95 | +0.7 (+1.22%) | 2,203 |
| 25 Sep 2009 | INR | 57.5 | 59.45 | 57.15 | 57.25 | 57.25 | -0.65 (-1.12%) | 2,241 |
| 24 Sep 2009 | INR | 60.15 | 60.15 | 57 | 57.9 | 57.9 | -1.75 (-2.93%) | 3,858 |
| 23 Sep 2009 | INR | 59.1 | 60.7 | 58.65 | 59.65 | 59.65 | -0.25 (-0.42%) | 4,079 |
| 22 Sep 2009 | INR | 61 | 61.7 | 59.6 | 59.9 | 59.9 | -1.5 (-2.44%) | 3,017 |
| 18 Sep 2009 | INR | 59.1 | 61.95 | 59.1 | 61.4 | 61.4 | +0.35 (+0.57%) | 6,510 |
| 17 Sep 2009 | INR | 62.2 | 62.5 | 61.05 | 61.05 | 61.05 | -1.05 (-1.69%) | 3,504 |
| 16 Sep 2009 | INR | 63 | 64 | 62 | 62.1 | 62.1 | -0.9 (-1.43%) | 4,196 |
| 15 Sep 2009 | INR | 61.2 | 63.45 | 61.2 | 63 | 63 | +0.8 (+1.29%) | 3,062 |
| 14 Sep 2009 | INR | 63 | 65.3 | 62.1 | 62.2 | 62.2 | -0.7 (-1.11%) | 2,582 |
| 11 Sep 2009 | INR | 61.1 | 65.5 | 61.1 | 62.9 | 62.9 | -1.4 (-2.18%) | 8,934 |
| 10 Sep 2009 | INR | 68 | 68.45 | 63.05 | 64.3 | 64.3 | -1.3 (-1.98%) | 21,021 |
| 9 Sep 2009 | INR | 64 | 68 | 60 | 65.6 | 65.6 | +2.2 (+3.47%) | 48,035 |
| 8 Sep 2009 | INR | 63 | 65.15 | 62.5 | 63.4 | 63.4 | +4.15 (+7.00%) | 42,065 |
| 7 Sep 2009 | INR | 53.35 | 59.25 | 53.35 | 59.25 | 59.25 | +5.3 (+9.82%) | 13,247 |
| 4 Sep 2009 | INR | 51.75 | 54 | 51.75 | 53.95 | 53.95 | +1.8 (+3.45%) | 4,180 |
| 3 Sep 2009 | INR | 51.1 | 53.2 | 51.1 | 52.15 | 52.15 | -0.95 (-1.79%) | 1,548 |
| 2 Sep 2009 | INR | 51.4 | 53.6 | 51.3 | 53.1 | 53.1 | +0.45 (+0.85%) | 4,540 |
| 1 Sep 2009 | INR | 52.25 | 54 | 52.25 | 52.65 | 52.65 | -0.6 (-1.13%) | 2,416 |
| 31 Aug 2009 | INR | 50.2 | 53.65 | 50.2 | 53.25 | 53.25 | +0.95 (+1.82%) | 3,174 |
| 28 Aug 2009 | INR | 50.55 | 52.3 | 50.55 | 52.3 | 52.3 | +2 (+3.98%) | 3,358 |
| 27 Aug 2009 | INR | 52.9 | 52.9 | 50.25 | 50.3 | 50.3 | -0.1 (-0.20%) | 1,392 |
| 26 Aug 2009 | INR | 50.85 | 52.3 | 50 | 50.4 | 50.4 | -0.1 (-0.20%) | 2,698 |
| 25 Aug 2009 | INR | 50.9 | 52 | 50 | 50.5 | 50.5 | -0.4 (-0.79%) | 4,887 |
| 24 Aug 2009 | INR | 50.05 | 52.35 | 50.05 | 50.9 | 50.9 | +1.05 (+2.11%) | 1,997 |
| 21 Aug 2009 | INR | 48.9 | 50.75 | 48.9 | 49.85 | 49.85 | +1.5 (+3.10%) | 4,716 |
| 20 Aug 2009 | INR | 47.05 | 48.9 | 47.05 | 48.35 | 48.35 | +0.6 (+1.26%) | 648 |
| 19 Aug 2009 | INR | 48 | 48.5 | 46.2 | 47.75 | 47.75 | +0.75 (+1.60%) | 866 |
