| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 47 | 48.2 | 45.95 | 48.2 | 48.2 | +2.25 (+4.90%) | 85,626 |
| 30 Sep 2009 | INR | 45.5 | 45.95 | 44.95 | 45.95 | 45.95 | +2.15 (+4.91%) | 59,212 |
| 29 Sep 2009 | INR | 43.5 | 43.8 | 43 | 43.8 | 43.8 | +2.05 (+4.91%) | 30,324 |
| 25 Sep 2009 | INR | 39.85 | 42 | 39.85 | 41.75 | 41.75 | +1.75 (+4.38%) | 22,107 |
| 24 Sep 2009 | INR | 39.05 | 40 | 39.05 | 40 | 40 | +0.1 (+0.25%) | 3,001 |
| 23 Sep 2009 | INR | 39.1 | 40.6 | 39.1 | 39.9 | 39.9 | -0.1 (-0.25%) | 9,197 |
| 22 Sep 2009 | INR | 40.5 | 40.5 | 39.55 | 40 | 40 | +0.55 (+1.39%) | 5,770 |
| 18 Sep 2009 | INR | 38.7 | 40.5 | 38.7 | 39.45 | 39.45 | +0.55 (+1.41%) | 15,465 |
| 17 Sep 2009 | INR | 40.3 | 41 | 38.5 | 38.9 | 38.9 | -0.4 (-1.02%) | 11,238 |
| 16 Sep 2009 | INR | 40.85 | 40.85 | 39 | 39.3 | 39.3 | -0.2 (-0.51%) | 13,000 |
| 15 Sep 2009 | INR | 40 | 41 | 39 | 39.5 | 39.5 | -0.5 (-1.25%) | 13,211 |
| 14 Sep 2009 | INR | 39.05 | 40.25 | 38.05 | 40 | 40 | -0.05 (-0.12%) | 7,896 |
| 11 Sep 2009 | INR | 41.5 | 42.3 | 39.7 | 40.05 | 40.05 | -1.65 (-3.96%) | 11,270 |
| 10 Sep 2009 | INR | 43.3 | 43.3 | 41.7 | 41.7 | 41.7 | -2.15 (-4.90%) | 11,845 |
| 9 Sep 2009 | INR | 42.65 | 44.45 | 42.6 | 43.85 | 43.85 | +0.6 (+1.39%) | 9,759 |
| 8 Sep 2009 | INR | 44.05 | 45.15 | 42.65 | 43.25 | 43.25 | -1.6 (-3.57%) | 19,110 |
| 7 Sep 2009 | INR | 44.95 | 45.2 | 43.9 | 44.85 | 44.85 | +1.85 (+4.30%) | 35,051 |
| 4 Sep 2009 | INR | 43.5 | 43.6 | 42.1 | 43 | 43 | 0.0 (0.0%) | 19,566 |
| 3 Sep 2009 | INR | 44.95 | 45.75 | 43 | 43 | 43 | -0.45 (-1.04%) | 18,483 |
| 2 Sep 2009 | INR | 42.5 | 44.1 | 42.5 | 43.45 | 43.45 | +1.45 (+3.45%) | 42,000 |
| 1 Sep 2009 | INR | 42 | 42 | 41.2 | 42 | 42 | +2 (+5%) | 28,750 |
| 31 Aug 2009 | INR | 38 | 40 | 36.2 | 40 | 40 | +1.9 (+4.99%) | 15,456 |
| 28 Aug 2009 | INR | 40 | 40.15 | 37.55 | 38.1 | 38.1 | -0.9 (-2.31%) | 24,561 |
| 27 Aug 2009 | INR | 39.2 | 40.45 | 39 | 39 | 39 | -0.7 (-1.76%) | 16,587 |
| 26 Aug 2009 | INR | 40.25 | 40.25 | 38.7 | 39.7 | 39.7 | +1.05 (+2.72%) | 38,658 |
| 25 Aug 2009 | INR | 38.9 | 39.8 | 37.55 | 38.65 | 38.65 | +0.9 (+2.38%) | 22,741 |
| 24 Aug 2009 | INR | 35.9 | 38 | 35.9 | 37.75 | 37.75 | +1.7 (+4.72%) | 22,512 |
| 21 Aug 2009 | INR | 35.6 | 36.95 | 34.85 | 36.05 | 36.05 | +0.8 (+2.27%) | 11,960 |
| 20 Aug 2009 | INR | 35 | 36 | 34.3 | 35.25 | 35.25 | +0.65 (+1.88%) | 8,377 |
| 19 Aug 2009 | INR | 34.45 | 35 | 34 | 34.6 | 34.6 | +0.3 (+0.87%) | 6,260 |
