| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2009 | INR | 53.05 | 54.45 | 51 | 52.95 | 52.95 | +0.05 (+0.09%) | 1,880 |
| 6 Oct 2009 | INR | 52.2 | 55.5 | 52.15 | 52.9 | 52.9 | -1.2 (-2.22%) | 4,017 |
| 5 Oct 2009 | INR | 53.1 | 57.05 | 53.1 | 54.1 | 54.1 | -0.85 (-1.55%) | 1,012 |
| 1 Oct 2009 | INR | 55 | 55 | 53.55 | 54.95 | 54.95 | -0.05 (-0.09%) | 2,649 |
| 30 Sep 2009 | INR | 55 | 56.1 | 53.25 | 55 | 55 | -0.5 (-0.90%) | 5,858 |
| 29 Sep 2009 | INR | 54.25 | 55.5 | 52.4 | 55.5 | 55.5 | +1.25 (+2.30%) | 1,704 |
| 25 Sep 2009 | INR | 54 | 55.8 | 54 | 54.25 | 54.25 | -0.9 (-1.63%) | 1,384 |
| 24 Sep 2009 | INR | 53.8 | 55.55 | 51.5 | 55.15 | 55.15 | +1.5 (+2.80%) | 3,627 |
| 23 Sep 2009 | INR | 52.3 | 56 | 52.3 | 53.65 | 53.65 | -0.6 (-1.11%) | 2,550 |
| 22 Sep 2009 | INR | 55 | 56.9 | 54.2 | 54.25 | 54.25 | -1.75 (-3.13%) | 2,577 |
| 18 Sep 2009 | INR | 55.55 | 57.4 | 53.25 | 56 | 56 | +0.25 (+0.45%) | 2,489 |
| 17 Sep 2009 | INR | 57.95 | 57.95 | 53.7 | 55.75 | 55.75 | -0.2 (-0.36%) | 11,450 |
| 16 Sep 2009 | INR | 56.05 | 60.75 | 55.95 | 55.95 | 55.95 | -2.95 (-5.01%) | 10,081 |
| 15 Sep 2009 | INR | 60 | 62 | 58.9 | 58.9 | 58.9 | -3.2 (-5.15%) | 5,930 |
| 14 Sep 2009 | INR | 60 | 62.2 | 57 | 62.1 | 62.1 | +2.7 (+4.55%) | 5,156 |
| 11 Sep 2009 | INR | 57.65 | 62 | 57.5 | 59.4 | 59.4 | -1.05 (-1.74%) | 3,361 |
| 10 Sep 2009 | INR | 60 | 61.85 | 57.6 | 60.45 | 60.45 | -0.05 (-0.08%) | 3,226 |
| 9 Sep 2009 | INR | 60 | 62.5 | 60 | 60.5 | 60.5 | +0.85 (+1.42%) | 1,873 |
| 8 Sep 2009 | INR | 63 | 63.2 | 59 | 59.65 | 59.65 | -0.65 (-1.08%) | 4,327 |
| 7 Sep 2009 | INR | 58 | 61.8 | 57 | 60.3 | 60.3 | +1.5 (+2.55%) | 8,910 |
| 4 Sep 2009 | INR | 59 | 59 | 56.1 | 58.8 | 58.8 | +0.3 (+0.51%) | 2,310 |
| 3 Sep 2009 | INR | 62 | 62 | 57.55 | 58.5 | 58.5 | -3.4 (-5.49%) | 2,885 |
| 2 Sep 2009 | INR | 65.45 | 65.55 | 59.3 | 61.9 | 61.9 | -0.5 (-0.80%) | 23,292 |
| 1 Sep 2009 | INR | 62.4 | 62.4 | 62.4 | 62.4 | 62.4 | +3 (+5.05%) | 5,743 |
| 31 Aug 2009 | INR | 59.4 | 59.4 | 59.4 | 59.4 | 59.4 | +2.85 (+5.04%) | 4,544 |
| 28 Aug 2009 | INR | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | +2.7 (+5.01%) | 4,220 |
| 27 Aug 2009 | INR | 50.1 | 53.85 | 50.1 | 53.85 | 53.85 | +2.85 (+5.59%) | 9,828 |
| 26 Aug 2009 | INR | 49.5 | 51.5 | 48.5 | 51 | 51 | +1.5 (+3.03%) | 4,047 |
| 25 Aug 2009 | INR | 47.5 | 50.45 | 47.5 | 49.5 | 49.5 | +0.4 (+0.81%) | 1,413 |
| 24 Aug 2009 | INR | 46.75 | 50.9 | 46.75 | 49.1 | 49.1 | +0.1 (+0.20%) | 5,850 |
