| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 27 | 27.45 | 26 | 26.95 | 26.95 | +0.05 (+0.19%) | 21,294 |
| 30 Sep 2009 | INR | 25.75 | 27.2 | 25.5 | 26.9 | 26.9 | +0.35 (+1.32%) | 37,478 |
| 29 Sep 2009 | INR | 25.85 | 27 | 24.95 | 26.55 | 26.55 | +0.7 (+2.71%) | 26,794 |
| 28 Sep 2009 | INR | 0 | 0 | 0 | 25.85 | 25.85 | 0.0 (0.0%) | 0 |
| 25 Sep 2009 | INR | 25 | 25.85 | 25 | 25.85 | 25.85 | +0.85 (+3.40%) | 17,762 |
| 24 Sep 2009 | INR | 24.6 | 25.2 | 24.15 | 25 | 25 | -0.15 (-0.60%) | 11,732 |
| 23 Sep 2009 | INR | 26.3 | 27 | 25 | 25.15 | 25.15 | -0.6 (-2.33%) | 11,260 |
| 22 Sep 2009 | INR | 26.05 | 26.9 | 25.3 | 25.75 | 25.75 | -0.55 (-2.09%) | 18,886 |
| 21 Sep 2009 | INR | 0 | 0 | 0 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | INR | 27.2 | 27.2 | 25.65 | 26.3 | 26.3 | -0.7 (-2.59%) | 13,976 |
| 17 Sep 2009 | INR | 24.55 | 27.4 | 24.55 | 27 | 27 | +0.35 (+1.31%) | 72,556 |
| 16 Sep 2009 | INR | 27.5 | 28 | 26.5 | 26.65 | 26.65 | -0.65 (-2.38%) | 29,848 |
| 15 Sep 2009 | INR | 28 | 28.5 | 27.05 | 27.3 | 27.3 | -0.7 (-2.50%) | 44,220 |
| 14 Sep 2009 | INR | 28 | 29.5 | 27.1 | 28 | 28 | -0.4 (-1.41%) | 58,798 |
| 11 Sep 2009 | INR | 26 | 28.4 | 26 | 28.4 | 28.4 | +3.2 (+12.70%) | 165,180 |
| 10 Sep 2009 | INR | 25 | 26 | 25 | 25.2 | 25.2 | -0.5 (-1.95%) | 54,340 |
| 9 Sep 2009 | INR | 25.95 | 26 | 25.3 | 25.7 | 25.7 | +0.35 (+1.38%) | 42,226 |
| 8 Sep 2009 | INR | 25.7 | 26.1 | 24.55 | 25.35 | 25.35 | +0.35 (+1.40%) | 56,636 |
| 7 Sep 2009 | INR | 25.5 | 27 | 23.2 | 25 | 25 | -0.05 (-0.20%) | 49,920 |
| 4 Sep 2009 | INR | 24.5 | 25.05 | 23.75 | 25.05 | 25.05 | +1.25 (+5.25%) | 67,896 |
| 3 Sep 2009 | INR | 23.1 | 24.2 | 23.1 | 23.8 | 23.8 | +0.5 (+2.15%) | 46,010 |
| 2 Sep 2009 | INR | 22.2 | 23.55 | 22.2 | 23.3 | 23.3 | +0.1 (+0.43%) | 14,464 |
| 1 Sep 2009 | INR | 24.05 | 24.1 | 23.1 | 23.2 | 23.2 | -0.2 (-0.85%) | 28,042 |
| 31 Aug 2009 | INR | 23.05 | 23.65 | 23 | 23.4 | 23.4 | +0.35 (+1.52%) | 23,768 |
| 28 Aug 2009 | INR | 22.9 | 23.65 | 22.8 | 23.05 | 23.05 | -0.2 (-0.86%) | 27,574 |
| 27 Aug 2009 | INR | 22.55 | 23.5 | 22.55 | 23.25 | 23.25 | +0.75 (+3.33%) | 41,238 |
| 26 Aug 2009 | INR | 22.55 | 23 | 22.5 | 22.5 | 22.5 | +0.35 (+1.58%) | 25,786 |
| 25 Aug 2009 | INR | 22.05 | 22.5 | 22 | 22.15 | 22.15 | 0.0 (0.0%) | 13,770 |
| 24 Aug 2009 | INR | 22.7 | 23.1 | 21.8 | 22.15 | 22.15 | +0.05 (+0.23%) | 24,468 |
| 21 Aug 2009 | INR | 20.8 | 22.3 | 20.8 | 22.1 | 22.1 | +0.5 (+2.31%) | 14,538 |
