| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2009 | INR | 45.15 | 45.75 | 44.5 | 44.95 | 44.95 | +0.3 (+0.67%) | 5,956,859 |
| 7 Oct 2009 | INR | 43.65 | 45.8 | 43.4 | 44.65 | 44.65 | +1.9 (+4.44%) | 11,313,176 |
| 6 Oct 2009 | INR | 42.4 | 43.5 | 41 | 42.75 | 42.75 | +0.95 (+2.27%) | 4,653,614 |
| 5 Oct 2009 | INR | 43.3 | 44 | 41.35 | 41.8 | 41.8 | -2.2 (-5.00%) | 3,841,622 |
| 1 Oct 2009 | INR | 44.65 | 45.2 | 43.85 | 44 | 44 | -0.9 (-2.00%) | 2,432,400 |
| 30 Sep 2009 | INR | 45.45 | 45.65 | 44.65 | 44.9 | 44.9 | -0.15 (-0.33%) | 3,987,277 |
| 29 Sep 2009 | INR | 45.9 | 46.25 | 44.95 | 45.05 | 45.05 | -0.15 (-0.33%) | 3,303,626 |
| 25 Sep 2009 | INR | 43.9 | 46 | 43.6 | 45.2 | 45.2 | +1.1 (+2.49%) | 9,517,356 |
| 24 Sep 2009 | INR | 43.7 | 45 | 43.15 | 44.1 | 44.1 | +0.15 (+0.34%) | 11,670,161 |
| 23 Sep 2009 | INR | 44.2 | 45.3 | 43.2 | 43.95 | 43.95 | +0.05 (+0.11%) | 5,855,254 |
| 22 Sep 2009 | INR | 44.2 | 44.4 | 43.8 | 43.9 | 43.9 | +0.25 (+0.57%) | 1,742,297 |
| 18 Sep 2009 | INR | 43.2 | 44.5 | 43.2 | 43.65 | 43.65 | +0.15 (+0.34%) | 1,853,388 |
| 17 Sep 2009 | INR | 44.4 | 44.6 | 43.25 | 43.5 | 43.5 | -0.4 (-0.91%) | 3,237,405 |
| 16 Sep 2009 | INR | 45.2 | 45.2 | 43.8 | 43.9 | 43.9 | -0.5 (-1.13%) | 3,066,278 |
| 15 Sep 2009 | INR | 42.8 | 44.55 | 42.55 | 44.4 | 44.4 | +1 (+2.30%) | 1,948,797 |
| 14 Sep 2009 | INR | 44.2 | 44.35 | 43 | 43.4 | 43.4 | -0.6 (-1.36%) | 2,727,214 |
| 11 Sep 2009 | INR | 44.85 | 46.6 | 43.5 | 44 | 44 | -0.5 (-1.12%) | 8,482,942 |
| 10 Sep 2009 | INR | 46.9 | 47.25 | 43.65 | 44.5 | 44.5 | -2 (-4.30%) | 6,319,242 |
| 9 Sep 2009 | INR | 46.6 | 47.4 | 46 | 46.5 | 46.5 | +0.1 (+0.22%) | 3,823,060 |
| 8 Sep 2009 | INR | 47.1 | 47.6 | 46.25 | 46.4 | 46.4 | -0.15 (-0.32%) | 7,888,854 |
| 7 Sep 2009 | INR | 46.15 | 46.95 | 45.55 | 46.55 | 46.55 | +1.1 (+2.42%) | 4,874,148 |
| 4 Sep 2009 | INR | 45.6 | 49.9 | 45.2 | 45.45 | 45.45 | +0.1 (+0.22%) | 4,437,979 |
| 3 Sep 2009 | INR | 45.85 | 46.3 | 44.8 | 45.35 | 45.35 | +0.3 (+0.67%) | 3,515,822 |
| 2 Sep 2009 | INR | 45.5 | 46.3 | 44.5 | 45.05 | 45.05 | -0.8 (-1.74%) | 9,753,981 |
| 1 Sep 2009 | INR | 48.1 | 48.5 | 44.6 | 45.85 | 45.85 | -1.6 (-3.37%) | 7,708,218 |
| 31 Aug 2009 | INR | 46.8 | 48.25 | 46 | 47.45 | 47.45 | +0.25 (+0.53%) | 8,366,902 |
| 28 Aug 2009 | INR | 46.75 | 47.7 | 45.7 | 47.2 | 47.2 | +0.1 (+0.21%) | 7,069,401 |
| 27 Aug 2009 | INR | 48.45 | 48.8 | 46.55 | 47.1 | 47.1 | -1.45 (-2.99%) | 15,775,210 |
| 26 Aug 2009 | INR | 47.5 | 49.8 | 47.5 | 48.55 | 48.55 | +0.85 (+1.78%) | 6,916,236 |
| 25 Aug 2009 | INR | 47.5 | 48 | 46.4 | 47.7 | 47.7 | +0.5 (+1.06%) | 5,297,963 |
