| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | INR | 63.05 | 68.15 | 63.05 | 64.85 | 64.85 | -1.25 (-1.89%) | 357,659 |
| 5 Oct 2009 | INR | 67 | 70.15 | 66.1 | 66.1 | 66.1 | -2.25 (-3.29%) | 393,157 |
| 1 Oct 2009 | INR | 61.7 | 71.4 | 61.7 | 68.35 | 68.35 | -1.2 (-1.73%) | 655,538 |
| 30 Sep 2009 | INR | 71.4 | 71.4 | 69.5 | 69.55 | 69.55 | -1 (-1.42%) | 256,921 |
| 29 Sep 2009 | INR | 70.15 | 73.2 | 70.15 | 70.55 | 70.55 | -0.9 (-1.26%) | 416,745 |
| 25 Sep 2009 | INR | 68.5 | 72.9 | 68.5 | 71.45 | 71.45 | +1.2 (+1.71%) | 542,224 |
| 24 Sep 2009 | INR | 69.05 | 71.75 | 69.05 | 70.25 | 70.25 | -1.15 (-1.61%) | 373,630 |
| 23 Sep 2009 | INR | 74.25 | 74.4 | 67.7 | 71.4 | 71.4 | -2.3 (-3.12%) | 545,228 |
| 22 Sep 2009 | INR | 74.1 | 75.1 | 73.25 | 73.7 | 73.7 | 0.0 (0.0%) | 426,757 |
| 18 Sep 2009 | INR | 72.35 | 76.4 | 71.15 | 73.7 | 73.7 | +1.1 (+1.52%) | 2,178,423 |
| 17 Sep 2009 | INR | 72 | 74.2 | 69.65 | 72.6 | 72.6 | +2.1 (+2.98%) | 2,431,743 |
| 16 Sep 2009 | INR | 66.5 | 71.2 | 65.7 | 70.5 | 70.5 | +4.85 (+7.39%) | 2,232,512 |
| 15 Sep 2009 | INR | 65.8 | 66.9 | 65.1 | 65.65 | 65.65 | +0.65 (+1%) | 294,260 |
| 14 Sep 2009 | INR | 65.65 | 66.3 | 64.05 | 65 | 65 | -0.7 (-1.07%) | 320,767 |
| 11 Sep 2009 | INR | 68.1 | 68.2 | 64.55 | 65.7 | 65.7 | -1.75 (-2.59%) | 870,679 |
| 10 Sep 2009 | INR | 63.75 | 69.4 | 62.45 | 67.45 | 67.45 | +3.25 (+5.06%) | 2,432,536 |
| 9 Sep 2009 | INR | 63.05 | 65.2 | 62.6 | 64.2 | 64.2 | +0.9 (+1.42%) | 487,102 |
| 8 Sep 2009 | INR | 62.55 | 65.3 | 62.55 | 63.3 | 63.3 | -0.2 (-0.31%) | 573,203 |
| 7 Sep 2009 | INR | 62 | 65.15 | 61.7 | 63.5 | 63.5 | +1.6 (+2.58%) | 585,644 |
| 4 Sep 2009 | INR | 61 | 63.3 | 60.15 | 61.9 | 61.9 | 0.0 (0.0%) | 370,377 |
| 3 Sep 2009 | INR | 61.5 | 62.7 | 60.5 | 61.9 | 61.9 | +0.9 (+1.48%) | 310,650 |
| 2 Sep 2009 | INR | 61 | 62.1 | 58.35 | 61 | 61 | -0.95 (-1.53%) | 363,719 |
| 1 Sep 2009 | INR | 64.2 | 65.4 | 61.25 | 61.95 | 61.95 | -1.3 (-2.06%) | 408,388 |
| 31 Aug 2009 | INR | 64.15 | 65.4 | 62.2 | 63.25 | 63.25 | -0.5 (-0.78%) | 630,393 |
| 28 Aug 2009 | INR | 66.9 | 67.3 | 63.35 | 63.75 | 63.75 | -2.8 (-4.21%) | 571,600 |
| 27 Aug 2009 | INR | 66 | 68.65 | 65.55 | 66.55 | 66.55 | +0.05 (+0.08%) | 889,173 |
| 26 Aug 2009 | INR | 65.9 | 67.55 | 65.2 | 66.5 | 66.5 | +1.75 (+2.70%) | 1,116,800 |
| 25 Aug 2009 | INR | 61.5 | 65.95 | 61.5 | 64.75 | 64.75 | +1 (+1.57%) | 1,256,812 |
| 24 Aug 2009 | INR | 62 | 65.9 | 60.2 | 63.75 | 63.75 | +2.7 (+4.42%) | 2,106,371 |
| 21 Aug 2009 | INR | 55.25 | 61.05 | 54.15 | 61.05 | 61.05 | +5.05 (+9.02%) | 1,097,276 |
