| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2009 | INR | 48.8 | 51.2 | 48.35 | 50.05 | 50.05 | +1.45 (+2.98%) | 30,495 |
| 15 Oct 2009 | INR | 48.8 | 49.05 | 48.5 | 48.6 | 48.6 | -0.2 (-0.41%) | 4,367 |
| 14 Oct 2009 | INR | 50.05 | 51 | 48.15 | 48.8 | 48.8 | -0.4 (-0.81%) | 27,470 |
| 12 Oct 2009 | INR | 47 | 49.2 | 46.4 | 49.2 | 49.2 | +2.05 (+4.35%) | 40,418 |
| 9 Oct 2009 | INR | 48 | 48 | 46.25 | 47.15 | 47.15 | -0.45 (-0.95%) | 7,972 |
| 8 Oct 2009 | INR | 49.5 | 49.5 | 47.6 | 47.6 | 47.6 | -1.65 (-3.35%) | 5,761 |
| 7 Oct 2009 | INR | 51.85 | 51.85 | 49.05 | 49.25 | 49.25 | -1.65 (-3.24%) | 9,138 |
| 6 Oct 2009 | INR | 51.9 | 51.9 | 49 | 50.9 | 50.9 | +0.65 (+1.29%) | 9,122 |
| 5 Oct 2009 | INR | 52.15 | 52.15 | 50 | 50.25 | 50.25 | -2.05 (-3.92%) | 19,975 |
| 1 Oct 2009 | INR | 53.7 | 54 | 51.8 | 52.3 | 52.3 | -2.5 (-4.56%) | 37,814 |
| 30 Sep 2009 | INR | 56.4 | 56.4 | 54 | 54.8 | 54.8 | -0.95 (-1.70%) | 30,073 |
| 29 Sep 2009 | INR | 54.85 | 55.9 | 54.1 | 55.75 | 55.75 | +1.55 (+2.86%) | 22,880 |
| 25 Sep 2009 | INR | 52.1 | 55 | 52.1 | 54.2 | 54.2 | +0.75 (+1.40%) | 23,257 |
| 24 Sep 2009 | INR | 54 | 54 | 52.25 | 53.45 | 53.45 | -0.95 (-1.75%) | 13,944 |
| 23 Sep 2009 | INR | 56.65 | 57.95 | 54.4 | 54.4 | 54.4 | -2.8 (-4.90%) | 22,231 |
| 22 Sep 2009 | INR | 58 | 58.25 | 56.1 | 57.2 | 57.2 | -1.65 (-2.80%) | 19,907 |
| 18 Sep 2009 | INR | 59.95 | 60 | 58.05 | 58.85 | 58.85 | +0.05 (+0.09%) | 18,741 |
| 17 Sep 2009 | INR | 61 | 62.65 | 58 | 58.8 | 58.8 | -1.65 (-2.73%) | 24,821 |
| 16 Sep 2009 | INR | 62 | 62.2 | 60.15 | 60.45 | 60.45 | -0.75 (-1.23%) | 14,274 |
| 15 Sep 2009 | INR | 61.95 | 62.75 | 60.5 | 61.2 | 61.2 | +0.3 (+0.49%) | 26,710 |
| 14 Sep 2009 | INR | 60.2 | 62.5 | 60.2 | 60.9 | 60.9 | -2.45 (-3.87%) | 53,216 |
| 11 Sep 2009 | INR | 67 | 68 | 63.35 | 63.35 | 63.35 | -3.3 (-4.95%) | 48,412 |
| 10 Sep 2009 | INR | 66.5 | 66.65 | 63.2 | 66.65 | 66.65 | +3.15 (+4.96%) | 329,667 |
| 9 Sep 2009 | INR | 63.5 | 63.5 | 60.55 | 63.5 | 63.5 | +3 (+4.96%) | 164,692 |
| 8 Sep 2009 | INR | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | +2.85 (+4.94%) | 12,678 |
| 7 Sep 2009 | INR | 56 | 57.65 | 56 | 57.65 | 57.65 | +2.7 (+4.91%) | 7,906 |
| 4 Sep 2009 | INR | 56.05 | 57.5 | 53.9 | 54.95 | 54.95 | -0.75 (-1.35%) | 55,354 |
| 3 Sep 2009 | INR | 55.95 | 57.25 | 55 | 55.7 | 55.7 | +0.85 (+1.55%) | 14,134 |
| 2 Sep 2009 | INR | 54.95 | 55.95 | 54 | 54.85 | 54.85 | -0.15 (-0.27%) | 20,744 |
| 1 Sep 2009 | INR | 58.8 | 59.7 | 54.6 | 55 | 55 | -2.4 (-4.18%) | 59,354 |
