| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 59.25 | 59.25 | 59.25 | 59.25 | 11.85 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 57.7 | 60 | 57.7 | 59.25 | 11.85 | +2.4 (+4.22%) | 1,358,840 |
| 9 Oct 2009 | INR | 58 | 58 | 56.05 | 56.85 | 11.37 | -0.35 (-0.61%) | 603,970 |
| 8 Oct 2009 | INR | 56.3 | 58 | 55.65 | 57.2 | 11.44 | +1 (+1.78%) | 470,505 |
| 7 Oct 2009 | INR | 55.8 | 58.2 | 55.75 | 56.2 | 11.24 | +0.95 (+1.72%) | 469,465 |
| 6 Oct 2009 | INR | 57 | 57.35 | 54.25 | 55.25 | 11.05 | -1.35 (-2.39%) | 528,305 |
| 5 Oct 2009 | INR | 58.45 | 58.45 | 56.35 | 56.6 | 11.32 | -1.8 (-3.08%) | 576,135 |
| 1 Oct 2009 | INR | 60 | 60.3 | 58.15 | 58.4 | 11.68 | -1.4 (-2.34%) | 574,835 |
| 30 Sep 2009 | INR | 58 | 61.4 | 58 | 59.8 | 11.96 | +1.25 (+2.13%) | 2,458,130 |
| 29 Sep 2009 | INR | 57.7 | 59.6 | 57.25 | 58.55 | 11.71 | +2.05 (+3.63%) | 1,710,020 |
| 25 Sep 2009 | INR | 54.55 | 58.25 | 54.55 | 56.5 | 11.3 | +1.4 (+2.54%) | 1,100,160 |
| 24 Sep 2009 | INR | 55 | 55.9 | 54.5 | 55.1 | 11.02 | -0.55 (-0.99%) | 262,940 |
| 23 Sep 2009 | INR | 57 | 57.3 | 55.3 | 55.65 | 11.13 | -0.9 (-1.59%) | 466,870 |
| 22 Sep 2009 | INR | 55.1 | 58 | 55.1 | 56.55 | 11.31 | +1.05 (+1.89%) | 1,194,125 |
| 18 Sep 2009 | INR | 56.9 | 56.9 | 55.2 | 55.5 | 11.1 | +0.9 (+1.65%) | 573,625 |
| 17 Sep 2009 | INR | 56.5 | 56.7 | 54.1 | 54.6 | 10.92 | -1.15 (-2.06%) | 368,425 |
| 16 Sep 2009 | INR | 55.95 | 57.95 | 55.4 | 55.75 | 11.15 | +0.6 (+1.09%) | 1,696,610 |
| 15 Sep 2009 | INR | 53.3 | 55.55 | 52.65 | 55.15 | 11.03 | +2.2 (+4.15%) | 1,014,865 |
| 14 Sep 2009 | INR | 52.5 | 54 | 51.95 | 52.95 | 10.59 | +0.45 (+0.86%) | 295,030 |
| 11 Sep 2009 | INR | 53.7 | 54.5 | 52.05 | 52.5 | 10.5 | -1.1 (-2.05%) | 360,650 |
| 10 Sep 2009 | INR | 54 | 55.5 | 53.35 | 53.6 | 10.72 | -0.2 (-0.37%) | 569,975 |
| 9 Sep 2009 | INR | 53 | 54.9 | 53 | 53.8 | 10.76 | +0.6 (+1.13%) | 357,665 |
| 8 Sep 2009 | INR | 55 | 55.5 | 52.65 | 53.2 | 10.64 | -0.8 (-1.48%) | 857,320 |
| 7 Sep 2009 | INR | 53 | 55.9 | 53 | 54 | 10.8 | +0.9 (+1.69%) | 1,029,945 |
| 4 Sep 2009 | INR | 52.5 | 54 | 52.5 | 53.1 | 10.62 | +0.3 (+0.57%) | 291,495 |
| 3 Sep 2009 | INR | 52.8 | 54.85 | 52.55 | 52.8 | 10.56 | 0.0 (0.0%) | 211,400 |
| 2 Sep 2009 | INR | 53 | 53.9 | 52.5 | 52.8 | 10.56 | -0.75 (-1.40%) | 256,200 |
| 1 Sep 2009 | INR | 54.25 | 55.7 | 53.1 | 53.55 | 10.71 | -0.85 (-1.56%) | 571,470 |
| 31 Aug 2009 | INR | 54.2 | 54.95 | 53.5 | 54.4 | 10.88 | +0.2 (+0.37%) | 526,735 |
| 28 Aug 2009 | INR | 54.5 | 55 | 53.9 | 54.2 | 10.84 | -0.45 (-0.82%) | 288,670 |
