| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 31 | 32.65 | 30 | 30.85 | 30.85 | -0.95 (-2.99%) | 54,081 |
| 1 Oct 2009 | INR | 32.75 | 32.75 | 30.5 | 31.8 | 31.8 | +0.25 (+0.79%) | 231,710 |
| 30 Sep 2009 | INR | 29.7 | 31.55 | 28.75 | 31.55 | 31.55 | +2.85 (+9.93%) | 492,857 |
| 29 Sep 2009 | INR | 29.9 | 30.9 | 28.25 | 28.7 | 28.7 | -0.15 (-0.52%) | 78,147 |
| 25 Sep 2009 | INR | 29 | 29.4 | 28 | 28.85 | 28.85 | +0.9 (+3.22%) | 88,267 |
| 24 Sep 2009 | INR | 27.5 | 28.4 | 27.15 | 27.95 | 27.95 | -0.1 (-0.36%) | 43,924 |
| 23 Sep 2009 | INR | 27.9 | 28.75 | 26 | 28.05 | 28.05 | +0.15 (+0.54%) | 108,726 |
| 22 Sep 2009 | INR | 27.7 | 28.25 | 27.7 | 27.9 | 27.9 | +0.1 (+0.36%) | 6,450 |
| 18 Sep 2009 | INR | 29 | 29 | 27.45 | 27.8 | 27.8 | +0.2 (+0.72%) | 11,961 |
| 17 Sep 2009 | INR | 27 | 29.75 | 27 | 27.6 | 27.6 | +0.35 (+1.28%) | 104,997 |
| 16 Sep 2009 | INR | 27.2 | 27.6 | 26.75 | 27.25 | 27.25 | +0.55 (+2.06%) | 14,231 |
| 15 Sep 2009 | INR | 27.45 | 27.7 | 26.35 | 26.7 | 26.7 | -0.35 (-1.29%) | 14,127 |
| 14 Sep 2009 | INR | 26.9 | 27.75 | 26.2 | 27.05 | 27.05 | +0.5 (+1.88%) | 12,139 |
| 11 Sep 2009 | INR | 25 | 27.9 | 25 | 26.55 | 26.55 | -0.2 (-0.75%) | 28,187 |
| 10 Sep 2009 | INR | 29.15 | 30.4 | 26.55 | 26.75 | 26.75 | -2.15 (-7.44%) | 65,508 |
| 9 Sep 2009 | INR | 28.7 | 30 | 28.7 | 28.9 | 28.9 | -0.8 (-2.69%) | 26,962 |
| 8 Sep 2009 | INR | 30.9 | 32.85 | 29.25 | 29.7 | 29.7 | -0.45 (-1.49%) | 84,084 |
| 7 Sep 2009 | INR | 28 | 30.15 | 27.15 | 30.15 | 30.15 | +2.45 (+8.84%) | 92,727 |
| 4 Sep 2009 | INR | 27.8 | 27.8 | 26.75 | 27.7 | 27.7 | +0.7 (+2.59%) | 11,461 |
| 3 Sep 2009 | INR | 27.2 | 27.7 | 26.5 | 27 | 27 | +0.4 (+1.50%) | 14,423 |
| 2 Sep 2009 | INR | 29 | 29 | 26 | 26.6 | 26.6 | -0.8 (-2.92%) | 35,123 |
| 1 Sep 2009 | INR | 28.5 | 28.65 | 27.05 | 27.4 | 27.4 | -0.3 (-1.08%) | 23,324 |
| 31 Aug 2009 | INR | 28.7 | 29 | 27.2 | 27.7 | 27.7 | -1.1 (-3.82%) | 47,542 |
| 28 Aug 2009 | INR | 29.3 | 30.3 | 28.1 | 28.8 | 28.8 | +0.45 (+1.59%) | 181,725 |
| 27 Aug 2009 | INR | 32.5 | 32.9 | 28.15 | 28.35 | 28.35 | -2.9 (-9.28%) | 305,753 |
| 26 Aug 2009 | INR | 27 | 31.25 | 27 | 31.25 | 31.25 | +5.2 (+19.96%) | 469,343 |
| 25 Aug 2009 | INR | 24 | 26.55 | 23.6 | 26.05 | 26.05 | +1.75 (+7.20%) | 152,667 |
| 24 Aug 2009 | INR | 22.6 | 25.3 | 22.6 | 24.3 | 24.3 | +1.05 (+4.52%) | 112,808 |
| 21 Aug 2009 | INR | 23 | 24.1 | 22 | 23.25 | 23.25 | +1.1 (+4.97%) | 66,965 |
| 20 Aug 2009 | INR | 22.6 | 22.6 | 21.25 | 22.15 | 22.15 | +0.3 (+1.37%) | 10,530 |
