| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 29.7 | 29.7 | 28.5 | 28.9 | 28.9 | -0.5 (-1.70%) | 12,243 |
| 30 Sep 2009 | INR | 29.5 | 30 | 29.1 | 29.4 | 29.4 | +0.15 (+0.51%) | 38,755 |
| 29 Sep 2009 | INR | 29 | 30 | 28.5 | 29.25 | 29.25 | +0.35 (+1.21%) | 58,301 |
| 25 Sep 2009 | INR | 28.5 | 30 | 28.5 | 28.9 | 28.9 | +0.35 (+1.23%) | 27,855 |
| 24 Sep 2009 | INR | 28.75 | 29 | 28.25 | 28.55 | 28.55 | -0.6 (-2.06%) | 31,622 |
| 23 Sep 2009 | INR | 27.55 | 30.45 | 27.1 | 29.15 | 29.15 | +1.45 (+5.23%) | 73,658 |
| 22 Sep 2009 | INR | 27.9 | 28.15 | 27.35 | 27.7 | 27.7 | +0.5 (+1.84%) | 32,349 |
| 18 Sep 2009 | INR | 27.6 | 27.6 | 26.05 | 27.2 | 27.2 | +0.4 (+1.49%) | 14,276 |
| 17 Sep 2009 | INR | 27.6 | 28 | 26.1 | 26.8 | 26.8 | -0.4 (-1.47%) | 22,451 |
| 16 Sep 2009 | INR | 27.3 | 28 | 27 | 27.2 | 27.2 | -0.3 (-1.09%) | 15,279 |
| 15 Sep 2009 | INR | 27.05 | 28.5 | 27.05 | 27.5 | 27.5 | -0.55 (-1.96%) | 14,092 |
| 14 Sep 2009 | INR | 27.75 | 28.5 | 26.85 | 28.05 | 28.05 | +0.05 (+0.18%) | 7,940 |
| 11 Sep 2009 | INR | 28.25 | 28.25 | 27 | 28 | 28 | 0.0 (0.0%) | 9,979 |
| 10 Sep 2009 | INR | 27.15 | 28.15 | 27.15 | 28 | 28 | 0.0 (0.0%) | 31,407 |
| 9 Sep 2009 | INR | 28.6 | 29.5 | 28 | 28 | 28 | -0.25 (-0.88%) | 18,780 |
| 8 Sep 2009 | INR | 29.85 | 30 | 28.25 | 28.25 | 28.25 | -0.95 (-3.25%) | 25,337 |
| 7 Sep 2009 | INR | 29.75 | 29.75 | 26.4 | 29.2 | 29.2 | +1.1 (+3.91%) | 49,270 |
| 4 Sep 2009 | INR | 26.8 | 28.45 | 26.5 | 28.1 | 28.1 | +0.45 (+1.63%) | 20,970 |
| 3 Sep 2009 | INR | 28.5 | 29.2 | 27.65 | 27.65 | 27.65 | -1.45 (-4.98%) | 63,541 |
| 2 Sep 2009 | INR | 30 | 30 | 29 | 29.1 | 29.1 | -0.9 (-3%) | 27,222 |
| 1 Sep 2009 | INR | 29.75 | 30 | 29.55 | 30 | 30 | +0.2 (+0.67%) | 31,774 |
| 31 Aug 2009 | INR | 28.55 | 30.05 | 28.55 | 29.8 | 29.8 | +0.15 (+0.51%) | 37,215 |
| 28 Aug 2009 | INR | 30.65 | 30.65 | 29.3 | 29.65 | 29.65 | -1 (-3.26%) | 61,992 |
| 27 Aug 2009 | INR | 30 | 31.25 | 29.25 | 30.65 | 30.65 | +0.85 (+2.85%) | 111,665 |
| 26 Aug 2009 | INR | 31.6 | 31.6 | 29 | 29.8 | 29.8 | -0.3 (-1.00%) | 133,426 |
| 25 Aug 2009 | INR | 29.5 | 30.1 | 29 | 30.1 | 30.1 | +1.4 (+4.88%) | 145,188 |
| 24 Aug 2009 | INR | 28.5 | 29.25 | 28.5 | 28.7 | 28.7 | +0.8 (+2.87%) | 46,081 |
| 21 Aug 2009 | INR | 29 | 29 | 27.05 | 27.9 | 27.9 | -0.75 (-2.62%) | 61,201 |
| 20 Aug 2009 | INR | 31.2 | 31.2 | 28.3 | 28.65 | 28.65 | -1.1 (-3.70%) | 76,505 |
| 19 Aug 2009 | INR | 30.4 | 30.45 | 29 | 29.75 | 29.75 | +0.7 (+2.41%) | 73,263 |
