| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 57.9 | 61.2 | 57.1 | 57.55 | 57.55 | -1.15 (-1.96%) | 5,836,157 |
| 1 Oct 2009 | INR | 53.95 | 60.4 | 53.35 | 58.7 | 58.7 | +3.75 (+6.82%) | 9,975,218 |
| 30 Sep 2009 | INR | 51.85 | 55.4 | 51.6 | 54.95 | 54.95 | +3.6 (+7.01%) | 3,280,841 |
| 29 Sep 2009 | INR | 53 | 53.3 | 51.2 | 51.35 | 51.35 | -0.5 (-0.96%) | 722,926 |
| 25 Sep 2009 | INR | 51.4 | 53.35 | 51 | 51.85 | 51.85 | -0.05 (-0.10%) | 737,405 |
| 24 Sep 2009 | INR | 50.5 | 52.6 | 50.1 | 51.9 | 51.9 | +0.4 (+0.78%) | 493,659 |
| 23 Sep 2009 | INR | 54 | 54 | 51 | 51.5 | 51.5 | -1.7 (-3.20%) | 764,631 |
| 22 Sep 2009 | INR | 53.95 | 54.8 | 53 | 53.2 | 53.2 | -1.75 (-3.18%) | 809,589 |
| 18 Sep 2009 | INR | 53.3 | 55.7 | 52.75 | 54.95 | 54.95 | +1.55 (+2.90%) | 2,547,407 |
| 17 Sep 2009 | INR | 54 | 54.2 | 53 | 53.4 | 53.4 | 0.0 (0.0%) | 757,790 |
| 16 Sep 2009 | INR | 54.1 | 54.1 | 53 | 53.4 | 53.4 | +0.4 (+0.75%) | 607,553 |
| 15 Sep 2009 | INR | 54.15 | 54.9 | 52.8 | 53 | 53 | -0.35 (-0.66%) | 1,193,313 |
| 14 Sep 2009 | INR | 50.5 | 54.3 | 48.45 | 53.35 | 53.35 | +3.35 (+6.70%) | 2,087,146 |
| 11 Sep 2009 | INR | 52 | 52 | 49.6 | 50 | 50 | -1.1 (-2.15%) | 423,799 |
| 10 Sep 2009 | INR | 53.25 | 53.75 | 50.4 | 51.1 | 51.1 | -1.4 (-2.67%) | 477,881 |
| 9 Sep 2009 | INR | 52.25 | 53.7 | 51 | 52.5 | 52.5 | +0.6 (+1.16%) | 600,285 |
| 8 Sep 2009 | INR | 53.45 | 54.4 | 51.4 | 51.9 | 51.9 | -1.55 (-2.90%) | 629,320 |
| 7 Sep 2009 | INR | 51.5 | 53.9 | 51.5 | 53.45 | 53.45 | +2.45 (+4.80%) | 954,775 |
| 4 Sep 2009 | INR | 50.75 | 52.2 | 50.35 | 51 | 51 | +0.6 (+1.19%) | 833,287 |
| 3 Sep 2009 | INR | 50.65 | 51.9 | 50.05 | 50.4 | 50.4 | +0.4 (+0.80%) | 625,924 |
| 2 Sep 2009 | INR | 51.4 | 51.8 | 49.6 | 50 | 50 | -2.15 (-4.12%) | 1,310,193 |
| 1 Sep 2009 | INR | 55 | 55.45 | 51.7 | 52.15 | 52.15 | -2.5 (-4.57%) | 763,139 |
| 31 Aug 2009 | INR | 53.6 | 56.1 | 52.5 | 54.65 | 54.65 | +0.25 (+0.46%) | 1,203,197 |
| 28 Aug 2009 | INR | 56.25 | 56.3 | 54 | 54.4 | 54.4 | -0.55 (-1.00%) | 1,463,023 |
| 27 Aug 2009 | INR | 52.9 | 55.45 | 51.5 | 54.95 | 54.95 | +1.95 (+3.68%) | 2,692,043 |
| 26 Aug 2009 | INR | 54.75 | 55.5 | 52.65 | 53 | 53 | -1.2 (-2.21%) | 1,927,187 |
| 25 Aug 2009 | INR | 51.4 | 55.4 | 50.95 | 54.2 | 54.2 | +2.5 (+4.84%) | 5,891,018 |
| 24 Aug 2009 | INR | 45.8 | 53.3 | 45.8 | 51.7 | 51.7 | +6.55 (+14.51%) | 5,888,734 |
| 21 Aug 2009 | INR | 44.1 | 45.5 | 43.75 | 45.15 | 45.15 | +0.75 (+1.69%) | 661,229 |
| 20 Aug 2009 | INR | 44.75 | 45.5 | 43.65 | 44.4 | 44.4 | +0.65 (+1.49%) | 509,811 |
