| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 26.3 | 27.15 | 26 | 26.5 | 17.6667 | -0.5 (-1.85%) | 4,013 |
| 1 Oct 2009 | INR | 27 | 27.6 | 26.85 | 27 | 18 | -0.05 (-0.18%) | 8,679 |
| 30 Sep 2009 | INR | 25.6 | 27.8 | 25.6 | 27.05 | 18.0333 | -0.45 (-1.64%) | 3,974 |
| 29 Sep 2009 | INR | 27 | 28 | 27 | 27.5 | 18.3333 | -0.1 (-0.36%) | 2,940 |
| 25 Sep 2009 | INR | 27.5 | 28.5 | 27.05 | 27.6 | 18.4 | +0.35 (+1.28%) | 11,614 |
| 24 Sep 2009 | INR | 26.8 | 27.7 | 26.2 | 27.25 | 18.1667 | -0.15 (-0.55%) | 22,892 |
| 23 Sep 2009 | INR | 28.7 | 28.75 | 27.35 | 27.4 | 18.2667 | -0.8 (-2.84%) | 16,714 |
| 22 Sep 2009 | INR | 27.8 | 29.95 | 26.8 | 28.2 | 18.8 | +1.35 (+5.03%) | 121,822 |
| 18 Sep 2009 | INR | 25.6 | 29 | 25.6 | 26.85 | 17.9 | +0.8 (+3.07%) | 101,403 |
| 17 Sep 2009 | INR | 27.15 | 27.8 | 25.65 | 26.05 | 17.3667 | -1.45 (-5.27%) | 30,444 |
| 16 Sep 2009 | INR | 24.5 | 27.85 | 24.15 | 27.5 | 18.3333 | +3.5 (+14.58%) | 103,766 |
| 15 Sep 2009 | INR | 23.8 | 24.45 | 23.8 | 24 | 16 | +0.15 (+0.63%) | 9,199 |
| 14 Sep 2009 | INR | 23.6 | 24.25 | 23.05 | 23.85 | 15.9 | -0.05 (-0.21%) | 12,575 |
| 11 Sep 2009 | INR | 24 | 24.05 | 23.5 | 23.9 | 15.9333 | -0.55 (-2.25%) | 8,538 |
| 10 Sep 2009 | INR | 25 | 25 | 24.05 | 24.45 | 16.3 | +0.05 (+0.20%) | 7,366 |
| 9 Sep 2009 | INR | 24.55 | 24.7 | 24 | 24.4 | 16.2667 | -0.1 (-0.41%) | 7,997 |
| 8 Sep 2009 | INR | 25.75 | 25.8 | 24.5 | 24.5 | 16.3333 | -0.35 (-1.41%) | 5,715 |
| 7 Sep 2009 | INR | 24.1 | 25.15 | 23.75 | 24.85 | 16.5667 | +0.75 (+3.11%) | 13,433 |
| 4 Sep 2009 | INR | 24.15 | 24.3 | 23.45 | 24.1 | 16.0667 | +0.25 (+1.05%) | 6,314 |
| 3 Sep 2009 | INR | 24 | 24.2 | 23.55 | 23.85 | 15.9 | 0.0 (0.0%) | 2,552 |
| 2 Sep 2009 | INR | 23.55 | 24.35 | 23.35 | 23.85 | 15.9 | -0.55 (-2.25%) | 10,460 |
| 1 Sep 2009 | INR | 24.55 | 25.25 | 23.65 | 24.4 | 16.2667 | +0.2 (+0.83%) | 8,993 |
| 31 Aug 2009 | INR | 24 | 24.7 | 23.8 | 24.2 | 16.1333 | +0.1 (+0.41%) | 5,801 |
| 28 Aug 2009 | INR | 25.25 | 25.6 | 24.05 | 24.1 | 16.0667 | -1.15 (-4.55%) | 11,813 |
| 27 Aug 2009 | INR | 24.7 | 25.7 | 24.6 | 25.25 | 16.8333 | 0.0 (0.0%) | 10,694 |
| 26 Aug 2009 | INR | 23.8 | 26.65 | 22.85 | 25.25 | 16.8333 | +1.85 (+7.91%) | 79,543 |
| 25 Aug 2009 | INR | 23.45 | 24 | 23 | 23.4 | 15.6 | +0.25 (+1.08%) | 11,531 |
| 24 Aug 2009 | INR | 23 | 23.75 | 22.55 | 23.15 | 15.4333 | +0.15 (+0.65%) | 22,983 |
| 21 Aug 2009 | INR | 21.3 | 24.1 | 21.2 | 23 | 15.3333 | +1.65 (+7.73%) | 19,158 |
| 20 Aug 2009 | INR | 21.2 | 21.8 | 21.2 | 21.35 | 14.2333 | +0.35 (+1.67%) | 6,456 |
