| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2009 | INR | 43.45 | 44.75 | 43.35 | 44.3 | 44.3 | +0.85 (+1.96%) | 21,948 |
| 16 Oct 2009 | INR | 44 | 44 | 43.1 | 43.45 | 43.45 | -0.35 (-0.80%) | 36,542 |
| 15 Oct 2009 | INR | 43.55 | 44.9 | 43.05 | 43.8 | 43.8 | +0.15 (+0.34%) | 49,184 |
| 14 Oct 2009 | INR | 45 | 45 | 43.05 | 43.65 | 43.65 | -0.35 (-0.80%) | 49,196 |
| 12 Oct 2009 | INR | 43.6 | 45 | 43.25 | 44 | 44 | +0.55 (+1.27%) | 52,225 |
| 9 Oct 2009 | INR | 46 | 47.55 | 43.2 | 43.45 | 43.45 | -1.8 (-3.98%) | 90,051 |
| 8 Oct 2009 | INR | 47 | 47.6 | 44.3 | 45.25 | 45.25 | -1 (-2.16%) | 61,937 |
| 7 Oct 2009 | INR | 50.2 | 50.3 | 45.3 | 46.25 | 46.25 | -3.05 (-6.19%) | 120,655 |
| 6 Oct 2009 | INR | 53.45 | 53.45 | 49 | 49.3 | 49.3 | -2.75 (-5.28%) | 46,592 |
| 5 Oct 2009 | INR | 53.1 | 56 | 52 | 52.05 | 52.05 | -0.95 (-1.79%) | 112,594 |
| 1 Oct 2009 | INR | 54 | 55.4 | 52.85 | 53 | 53 | -0.6 (-1.12%) | 51,236 |
| 30 Sep 2009 | INR | 56.8 | 56.85 | 53.6 | 53.6 | 53.6 | -1.9 (-3.42%) | 35,103 |
| 29 Sep 2009 | INR | 57.85 | 57.85 | 55.2 | 55.5 | 55.5 | -0.95 (-1.68%) | 28,485 |
| 25 Sep 2009 | INR | 57.8 | 58.75 | 56.4 | 56.45 | 56.45 | -1.55 (-2.67%) | 18,011 |
| 24 Sep 2009 | INR | 58 | 58.25 | 52.5 | 58 | 58 | 0.0 (0.0%) | 23,234 |
| 23 Sep 2009 | INR | 59.85 | 59.85 | 58 | 58 | 58 | -1 (-1.69%) | 22,349 |
| 22 Sep 2009 | INR | 59.75 | 60.7 | 58.1 | 59 | 59 | -1 (-1.67%) | 32,687 |
| 18 Sep 2009 | INR | 60.9 | 60.9 | 59.3 | 60 | 60 | 0.0 (0.0%) | 23,845 |
| 17 Sep 2009 | INR | 61.4 | 61.9 | 59.6 | 60 | 60 | +0.3 (+0.50%) | 32,031 |
| 16 Sep 2009 | INR | 61 | 61.9 | 59.6 | 59.7 | 59.7 | -0.25 (-0.42%) | 40,660 |
| 15 Sep 2009 | INR | 61.9 | 62.8 | 59.3 | 59.95 | 59.95 | -1.3 (-2.12%) | 29,739 |
| 14 Sep 2009 | INR | 62 | 63.9 | 61 | 61.25 | 61.25 | +0.35 (+0.57%) | 92,826 |
| 11 Sep 2009 | INR | 62.75 | 63.45 | 60.4 | 60.9 | 60.9 | +0.35 (+0.58%) | 24,931 |
| 10 Sep 2009 | INR | 61.75 | 62.9 | 60 | 60.55 | 60.55 | -1 (-1.62%) | 30,233 |
| 9 Sep 2009 | INR | 63.5 | 63.5 | 61 | 61.55 | 61.55 | -1.35 (-2.15%) | 17,528 |
| 8 Sep 2009 | INR | 65 | 65 | 62.65 | 62.9 | 62.9 | -0.85 (-1.33%) | 38,458 |
| 7 Sep 2009 | INR | 65.95 | 66.6 | 63.5 | 63.75 | 63.75 | -0.25 (-0.39%) | 60,663 |
| 4 Sep 2009 | INR | 65 | 65.1 | 63.05 | 64 | 64 | -0.85 (-1.31%) | 15,052 |
| 3 Sep 2009 | INR | 66.5 | 67 | 64.15 | 64.85 | 64.85 | -0.45 (-0.69%) | 21,517 |
| 2 Sep 2009 | INR | 65.2 | 68.4 | 65 | 65.3 | 65.3 | -0.6 (-0.91%) | 15,046 |
