| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | INR | 45 | 46.05 | 45 | 45.9 | 45.9 | +0.9 (+2%) | 7,928 |
| 9 Oct 2009 | INR | 44.5 | 45.6 | 44.5 | 45 | 45 | -0.15 (-0.33%) | 2,900 |
| 8 Oct 2009 | INR | 43.35 | 45.55 | 43.05 | 45.15 | 45.15 | +1.6 (+3.67%) | 6,300 |
| 7 Oct 2009 | INR | 44.4 | 44.4 | 43.4 | 43.55 | 43.55 | +0.3 (+0.69%) | 3,000 |
| 6 Oct 2009 | INR | 43 | 43.45 | 43 | 43.25 | 43.25 | -0.7 (-1.59%) | 2,300 |
| 5 Oct 2009 | INR | 42 | 45.8 | 42 | 43.95 | 43.95 | +1.25 (+2.93%) | 6,282 |
| 1 Oct 2009 | INR | 42.95 | 43.5 | 42.25 | 42.7 | 42.7 | -0.3 (-0.70%) | 2,588 |
| 30 Sep 2009 | INR | 44.9 | 44.9 | 42.65 | 43 | 43 | 0.0 (0.0%) | 6,700 |
| 29 Sep 2009 | INR | 42.4 | 43.55 | 42.4 | 43 | 43 | +0.15 (+0.35%) | 1,900 |
| 25 Sep 2009 | INR | 43.45 | 43.45 | 42.65 | 42.85 | 42.85 | +0.65 (+1.54%) | 3,480 |
| 24 Sep 2009 | INR | 43 | 43.55 | 42.1 | 42.2 | 42.2 | -0.8 (-1.86%) | 8,552 |
| 23 Sep 2009 | INR | 43 | 43.5 | 42.15 | 43 | 43 | -0.4 (-0.92%) | 21,452 |
| 22 Sep 2009 | INR | 42 | 44.45 | 42 | 43.4 | 43.4 | +0.6 (+1.40%) | 3,029 |
| 18 Sep 2009 | INR | 43.95 | 44.1 | 40.5 | 42.8 | 42.8 | -1 (-2.28%) | 35,314 |
| 17 Sep 2009 | INR | 43.65 | 47.3 | 43.05 | 43.8 | 43.8 | +0.3 (+0.69%) | 17,789 |
| 16 Sep 2009 | INR | 42.55 | 45 | 42 | 43.5 | 43.5 | +1.45 (+3.45%) | 206,510 |
| 15 Sep 2009 | INR | 42 | 43 | 42 | 42.05 | 42.05 | -0.75 (-1.75%) | 3,500 |
| 14 Sep 2009 | INR | 42 | 43.4 | 42 | 42.8 | 42.8 | +0.3 (+0.71%) | 833 |
| 11 Sep 2009 | INR | 43.95 | 44 | 42.5 | 42.5 | 42.5 | -0.05 (-0.12%) | 2,000 |
| 10 Sep 2009 | INR | 40.3 | 44 | 40 | 42.55 | 42.55 | +0.95 (+2.28%) | 132,856 |
| 9 Sep 2009 | INR | 40.5 | 45 | 39.3 | 41.6 | 41.6 | -0.95 (-2.23%) | 1,940 |
| 8 Sep 2009 | INR | 41.35 | 44 | 41.35 | 42.55 | 42.55 | -0.75 (-1.73%) | 1,546 |
| 7 Sep 2009 | INR | 41.7 | 44 | 41.15 | 43.3 | 43.3 | +1.3 (+3.10%) | 5,294 |
| 4 Sep 2009 | INR | 42.15 | 43 | 42 | 42 | 42 | -0.75 (-1.75%) | 1,403 |
| 3 Sep 2009 | INR | 41.7 | 43.75 | 41.7 | 42.75 | 42.75 | -0.35 (-0.81%) | 6,393 |
| 2 Sep 2009 | INR | 40.15 | 44.5 | 40.15 | 43.1 | 43.1 | +0.55 (+1.29%) | 13,292 |
| 1 Sep 2009 | INR | 44 | 44 | 41.5 | 42.55 | 42.55 | +0.2 (+0.47%) | 8,500 |
| 31 Aug 2009 | INR | 39.25 | 44.5 | 39.25 | 42.35 | 42.35 | -0.15 (-0.35%) | 7,100 |
| 28 Aug 2009 | INR | 42 | 43.8 | 41 | 42.5 | 42.5 | +1.8 (+4.42%) | 24,900 |
| 27 Aug 2009 | INR | 36.5 | 41.5 | 36.5 | 40.7 | 40.7 | +3 (+7.96%) | 26,665 |
