| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 47.95 | 47.95 | 45.2 | 46.55 | 46.55 | -0.95 (-2%) | 25,236 |
| 29 Sep 2009 | INR | 48 | 48.9 | 47.15 | 47.5 | 47.5 | -0.25 (-0.52%) | 26,321 |
| 25 Sep 2009 | INR | 47 | 49.8 | 47 | 47.75 | 47.75 | 0.0 (0.0%) | 104,569 |
| 24 Sep 2009 | INR | 49 | 49.6 | 46.6 | 47.75 | 47.75 | -1.95 (-3.92%) | 225,944 |
| 23 Sep 2009 | INR | 42.85 | 51.9 | 42.85 | 49.7 | 49.7 | +6.6 (+15.31%) | 533,185 |
| 22 Sep 2009 | INR | 42.4 | 43.75 | 42.15 | 43.1 | 43.1 | +0.25 (+0.58%) | 11,950 |
| 18 Sep 2009 | INR | 42.65 | 43.9 | 42.2 | 42.85 | 42.85 | -0.25 (-0.58%) | 15,104 |
| 17 Sep 2009 | INR | 43.1 | 44.15 | 42.9 | 43.1 | 43.1 | -0.45 (-1.03%) | 20,366 |
| 16 Sep 2009 | INR | 42.6 | 44.55 | 42 | 43.55 | 43.55 | +1.05 (+2.47%) | 47,695 |
| 15 Sep 2009 | INR | 43 | 45.75 | 42.3 | 42.5 | 42.5 | -0.1 (-0.23%) | 71,321 |
| 14 Sep 2009 | INR | 43.15 | 43.3 | 42.45 | 42.6 | 42.6 | -0.1 (-0.23%) | 10,021 |
| 11 Sep 2009 | INR | 43.5 | 43.7 | 42.5 | 42.7 | 42.7 | -0.45 (-1.04%) | 12,630 |
| 10 Sep 2009 | INR | 45.75 | 45.75 | 42.5 | 43.15 | 43.15 | -0.4 (-0.92%) | 19,317 |
| 9 Sep 2009 | INR | 44.5 | 45 | 43.55 | 43.55 | 43.55 | -1.2 (-2.68%) | 14,520 |
| 8 Sep 2009 | INR | 48 | 48 | 44.5 | 44.75 | 44.75 | -0.55 (-1.21%) | 43,990 |
| 7 Sep 2009 | INR | 42.25 | 47.65 | 42.25 | 45.3 | 45.3 | +2.8 (+6.59%) | 106,588 |
| 4 Sep 2009 | INR | 43.1 | 44 | 42.3 | 42.5 | 42.5 | -0.7 (-1.62%) | 56,501 |
| 3 Sep 2009 | INR | 44 | 44.5 | 42.9 | 43.2 | 43.2 | -0.4 (-0.92%) | 20,304 |
| 2 Sep 2009 | INR | 44 | 45.3 | 43.3 | 43.6 | 43.6 | -1 (-2.24%) | 21,578 |
| 1 Sep 2009 | INR | 48.7 | 50.25 | 44 | 44.6 | 44.6 | -2.95 (-6.20%) | 122,211 |
| 31 Aug 2009 | INR | 45 | 49.25 | 44.5 | 47.55 | 47.55 | +2.95 (+6.61%) | 170,737 |
| 28 Aug 2009 | INR | 42.4 | 48.4 | 42.3 | 44.6 | 44.6 | +2.05 (+4.82%) | 132,233 |
| 27 Aug 2009 | INR | 44.05 | 44.05 | 42.2 | 42.55 | 42.55 | +0.3 (+0.71%) | 53,469 |
| 26 Aug 2009 | INR | 41.5 | 44.6 | 41.5 | 42.25 | 42.25 | +0.85 (+2.05%) | 31,045 |
| 25 Aug 2009 | INR | 40.9 | 42.1 | 39.35 | 41.4 | 41.4 | +1 (+2.48%) | 22,774 |
| 24 Aug 2009 | INR | 41.7 | 41.7 | 38.5 | 40.4 | 40.4 | +1.8 (+4.66%) | 32,611 |
| 21 Aug 2009 | INR | 38.05 | 39.75 | 38 | 38.6 | 38.6 | +0.35 (+0.92%) | 6,543 |
| 20 Aug 2009 | INR | 40 | 40 | 37.9 | 38.25 | 38.25 | -1.65 (-4.14%) | 32,842 |
| 19 Aug 2009 | INR | 41.2 | 41.35 | 38.9 | 39.9 | 39.9 | +0.6 (+1.53%) | 4,710 |
| 18 Aug 2009 | INR | 39.05 | 40.4 | 38.8 | 39.3 | 39.3 | -0.2 (-0.51%) | 6,795 |
