| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 28 | 28.45 | 27.1 | 27.4 | 27.4 | -0.5 (-1.79%) | 39,210 |
| 1 Oct 2009 | INR | 28.6 | 28.75 | 27.8 | 27.9 | 27.9 | -0.55 (-1.93%) | 39,566 |
| 30 Sep 2009 | INR | 28.5 | 29 | 28 | 28.45 | 28.45 | +0.4 (+1.43%) | 34,373 |
| 29 Sep 2009 | INR | 29.4 | 29.75 | 27.8 | 28.05 | 28.05 | -1.2 (-4.10%) | 75,887 |
| 25 Sep 2009 | INR | 30 | 30.45 | 29.1 | 29.25 | 29.25 | -0.5 (-1.68%) | 96,482 |
| 24 Sep 2009 | INR | 28.55 | 31 | 28.55 | 29.75 | 29.75 | +0.45 (+1.54%) | 228,272 |
| 23 Sep 2009 | INR | 28.75 | 30.4 | 28.6 | 29.3 | 29.3 | +0.6 (+2.09%) | 218,570 |
| 22 Sep 2009 | INR | 28.35 | 29.25 | 27.8 | 28.7 | 28.7 | +0.5 (+1.77%) | 82,358 |
| 18 Sep 2009 | INR | 28.8 | 29.2 | 28 | 28.2 | 28.2 | -0.7 (-2.42%) | 53,724 |
| 17 Sep 2009 | INR | 29 | 29.6 | 28 | 28.9 | 28.9 | +0.1 (+0.35%) | 85,364 |
| 16 Sep 2009 | INR | 29.35 | 29.85 | 28.7 | 28.8 | 28.8 | -0.85 (-2.87%) | 67,410 |
| 15 Sep 2009 | INR | 30.4 | 30.5 | 29.45 | 29.65 | 29.65 | -0.4 (-1.33%) | 74,706 |
| 14 Sep 2009 | INR | 30 | 30.7 | 29.4 | 30.05 | 30.05 | +0.1 (+0.33%) | 85,400 |
| 11 Sep 2009 | INR | 29.75 | 30.25 | 29 | 29.95 | 29.95 | +0.75 (+2.57%) | 213,633 |
| 10 Sep 2009 | INR | 27.6 | 30.55 | 27.6 | 29.2 | 29.2 | +0.2 (+0.69%) | 324,640 |
| 9 Sep 2009 | INR | 27.5 | 29.85 | 27.1 | 29 | 29 | +1.2 (+4.32%) | 152,349 |
| 8 Sep 2009 | INR | 28.45 | 28.45 | 27.65 | 27.8 | 27.8 | -0.2 (-0.71%) | 34,187 |
| 7 Sep 2009 | INR | 28.25 | 28.75 | 27.8 | 28 | 28 | -0.05 (-0.18%) | 31,877 |
| 4 Sep 2009 | INR | 28.95 | 28.95 | 27.1 | 28.05 | 28.05 | 0.0 (0.0%) | 78,590 |
| 3 Sep 2009 | INR | 28.4 | 29 | 27.9 | 28.05 | 28.05 | -0.25 (-0.88%) | 62,133 |
| 2 Sep 2009 | INR | 28.9 | 29.45 | 28 | 28.3 | 28.3 | -0.2 (-0.70%) | 75,861 |
| 1 Sep 2009 | INR | 30 | 31.4 | 28 | 28.5 | 28.5 | -1.1 (-3.72%) | 158,669 |
| 31 Aug 2009 | INR | 30.3 | 31 | 29.15 | 29.6 | 29.6 | -0.8 (-2.63%) | 163,682 |
| 28 Aug 2009 | INR | 31.5 | 32 | 30.05 | 30.4 | 30.4 | -1 (-3.18%) | 143,040 |
| 27 Aug 2009 | INR | 31.55 | 32.8 | 31.1 | 31.4 | 31.4 | +0.05 (+0.16%) | 258,048 |
| 26 Aug 2009 | INR | 31.65 | 32.55 | 30.4 | 31.35 | 31.35 | +0.8 (+2.62%) | 469,422 |
| 25 Aug 2009 | INR | 29.15 | 31.15 | 28.9 | 30.55 | 30.55 | +1.05 (+3.56%) | 217,003 |
| 24 Aug 2009 | INR | 32.5 | 32.5 | 28.65 | 29.5 | 29.5 | +0.25 (+0.85%) | 437,308 |
| 21 Aug 2009 | INR | 25.5 | 29.8 | 24.6 | 29.25 | 29.25 | +4.25 (+17%) | 541,430 |
| 20 Aug 2009 | INR | 24.5 | 25.5 | 24.5 | 25 | 25 | +0.3 (+1.21%) | 9,425 |
