| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2009 | INR | 38.3 | 39.95 | 36.65 | 38.7 | 38.7 | +0.45 (+1.18%) | 13,623 |
| 14 Oct 2009 | INR | 36.55 | 38.25 | 36.5 | 38.25 | 38.25 | +1.85 (+5.08%) | 16,687 |
| 12 Oct 2009 | INR | 35.9 | 36.5 | 35.1 | 36.4 | 36.4 | +1.6 (+4.60%) | 10,394 |
| 9 Oct 2009 | INR | 33.55 | 36.95 | 33.55 | 34.8 | 34.8 | -0.5 (-1.42%) | 35,601 |
| 8 Oct 2009 | INR | 36.4 | 38.6 | 35.3 | 35.3 | 35.3 | -1.85 (-4.98%) | 23,854 |
| 7 Oct 2009 | INR | 40.75 | 40.75 | 37.1 | 37.15 | 37.15 | -1.85 (-4.74%) | 17,644 |
| 6 Oct 2009 | INR | 41.15 | 43 | 39 | 39 | 39 | -2 (-4.88%) | 8,739 |
| 5 Oct 2009 | INR | 41.55 | 44.85 | 41 | 41 | 41 | -2.15 (-4.98%) | 43,663 |
| 1 Oct 2009 | INR | 43.15 | 43.15 | 41.1 | 43.15 | 43.15 | +2.05 (+4.99%) | 85,504 |
| 30 Sep 2009 | INR | 41.1 | 41.1 | 41.1 | 41.1 | 41.1 | +1.95 (+4.98%) | 15,025 |
| 29 Sep 2009 | INR | 39.15 | 39.15 | 38.5 | 39.15 | 39.15 | +1.85 (+4.96%) | 15,317 |
| 25 Sep 2009 | INR | 35.55 | 37.3 | 34.5 | 37.3 | 37.3 | +1.75 (+4.92%) | 48,495 |
| 24 Sep 2009 | INR | 38.6 | 38.7 | 35.1 | 35.55 | 35.55 | -1.35 (-3.66%) | 67,099 |
| 23 Sep 2009 | INR | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | +3.35 (+9.99%) | 11,707 |
| 22 Sep 2009 | INR | 33.55 | 33.55 | 33.45 | 33.55 | 33.55 | +3.05 (+10.00%) | 25,494 |
| 18 Sep 2009 | INR | 28 | 30.5 | 28 | 30.5 | 30.5 | +2.75 (+9.91%) | 31,447 |
| 17 Sep 2009 | INR | 25.3 | 28.2 | 25.3 | 27.75 | 27.75 | +2.05 (+7.98%) | 35,512 |
| 16 Sep 2009 | INR | 25.6 | 27.9 | 25.05 | 25.7 | 25.7 | -0.7 (-2.65%) | 8,675 |
| 15 Sep 2009 | INR | 26.2 | 27.8 | 26 | 26.4 | 26.4 | -0.8 (-2.94%) | 5,597 |
| 14 Sep 2009 | INR | 26.9 | 27.85 | 26.4 | 27.2 | 27.2 | +0.2 (+0.74%) | 3,610 |
| 11 Sep 2009 | INR | 27 | 27.5 | 25.6 | 27 | 27 | +0.2 (+0.75%) | 6,085 |
| 10 Sep 2009 | INR | 28.4 | 29 | 26.65 | 26.8 | 26.8 | -1.6 (-5.63%) | 8,515 |
| 9 Sep 2009 | INR | 28.8 | 29.9 | 27.5 | 28.4 | 28.4 | +0.85 (+3.09%) | 21,247 |
| 8 Sep 2009 | INR | 26.65 | 28.9 | 26.65 | 27.55 | 27.55 | +1.15 (+4.36%) | 17,963 |
| 7 Sep 2009 | INR | 26.5 | 28.25 | 25.85 | 26.4 | 26.4 | +0.4 (+1.54%) | 16,129 |
| 4 Sep 2009 | INR | 26 | 26 | 25 | 26 | 26 | +0.95 (+3.79%) | 6,370 |
| 3 Sep 2009 | INR | 26.35 | 26.35 | 25 | 25.05 | 25.05 | -0.1 (-0.40%) | 3,146 |
| 2 Sep 2009 | INR | 25.3 | 27.65 | 25.05 | 25.15 | 25.15 | -1.2 (-4.55%) | 52,795 |
| 1 Sep 2009 | INR | 26.5 | 28.25 | 26.35 | 26.35 | 26.35 | -1.35 (-4.87%) | 24,311 |
| 31 Aug 2009 | INR | 28.5 | 29.9 | 27.7 | 27.7 | 27.7 | -1.45 (-4.97%) | 13,954 |
