| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2009 | INR | 65.25 | 66.8 | 63.4 | 63.95 | 63.95 | -0.75 (-1.16%) | 18,790,000 |
| 6 Oct 2009 | INR | 71.3 | 72.4 | 60.85 | 64.7 | 64.7 | -5.75 (-8.16%) | 36,920,000 |
| 5 Oct 2009 | INR | 73.5 | 73.5 | 69.9 | 70.45 | 70.45 | -3.35 (-4.54%) | 10,370,000 |
| 1 Oct 2009 | INR | 75.75 | 76.4 | 73.65 | 73.8 | 73.8 | -1.45 (-1.93%) | 8,540,000 |
| 30 Sep 2009 | INR | 76.45 | 76.5 | 75.1 | 75.25 | 75.25 | -0.9 (-1.18%) | 4,030,000 |
| 29 Sep 2009 | INR | 76.6 | 77.35 | 75.75 | 76.15 | 76.15 | +0.2 (+0.26%) | 6,310,000 |
| 25 Sep 2009 | INR | 74.5 | 76.9 | 74.5 | 75.95 | 75.95 | -1 (-1.30%) | 5,710,000 |
| 24 Sep 2009 | INR | 76 | 78 | 75.25 | 76.95 | 76.95 | +0.5 (+0.65%) | 8,020,000 |
| 23 Sep 2009 | INR | 78 | 78.4 | 76.15 | 76.45 | 76.45 | -1.35 (-1.74%) | 3,790,000 |
| 22 Sep 2009 | INR | 77 | 78.3 | 76.85 | 77.8 | 77.8 | +1.05 (+1.37%) | 5,800,000 |
| 18 Sep 2009 | INR | 76.4 | 76.95 | 75.85 | 76.75 | 76.75 | +0.45 (+0.59%) | 3,470,000 |
| 17 Sep 2009 | INR | 75.5 | 76.8 | 75.5 | 76.3 | 76.3 | +1.15 (+1.53%) | 7,450,000 |
| 16 Sep 2009 | INR | 76 | 76.8 | 74.9 | 75.15 | 75.15 | -0.15 (-0.20%) | 6,210,000 |
| 15 Sep 2009 | INR | 75.55 | 77.2 | 74.9 | 75.3 | 75.3 | -0.3 (-0.40%) | 9,800,000 |
| 14 Sep 2009 | INR | 76.6 | 77.2 | 74.75 | 75.6 | 75.6 | -1.25 (-1.63%) | 4,370,000 |
| 11 Sep 2009 | INR | 79 | 79.4 | 76.65 | 76.85 | 76.85 | -1.7 (-2.16%) | 4,350,000 |
| 10 Sep 2009 | INR | 80.4 | 81 | 78.3 | 78.55 | 78.55 | -1.05 (-1.32%) | 5,230,000 |
| 9 Sep 2009 | INR | 80.8 | 80.8 | 79.4 | 79.6 | 79.6 | -0.4 (-0.50%) | 6,640,000 |
| 8 Sep 2009 | INR | 81.4 | 83.2 | 79.6 | 80 | 80 | -1.2 (-1.48%) | 10,580,000 |
| 7 Sep 2009 | INR | 80 | 81.5 | 80 | 81.2 | 81.2 | +0.7 (+0.87%) | 4,220,000 |
| 4 Sep 2009 | INR | 80 | 80.75 | 78.3 | 80.5 | 80.5 | +0.7 (+0.88%) | 4,010,000 |
| 3 Sep 2009 | INR | 80 | 80.95 | 79.15 | 79.8 | 79.8 | +0.05 (+0.06%) | 5,230,000 |
| 2 Sep 2009 | INR | 79 | 80.8 | 78.1 | 79.75 | 79.75 | +0.2 (+0.25%) | 4,650,000 |
| 1 Sep 2009 | INR | 80.7 | 82 | 79.1 | 79.55 | 79.55 | -1.55 (-1.91%) | 5,870,000 |
| 31 Aug 2009 | INR | 81.3 | 81.9 | 80 | 81.1 | 81.1 | -0.5 (-0.61%) | 3,620,000 |
| 28 Aug 2009 | INR | 80.8 | 82.45 | 79.85 | 81.6 | 81.6 | +1.6 (+2%) | 6,850,000 |
| 27 Aug 2009 | INR | 81.5 | 81.5 | 79.3 | 80 | 80 | -0.4 (-0.50%) | 5,890,000 |
| 26 Aug 2009 | INR | 81 | 81.4 | 79.8 | 80.4 | 80.4 | +0.3 (+0.37%) | 3,720,000 |
| 25 Aug 2009 | INR | 82.2 | 82.5 | 79.8 | 80.1 | 80.1 | -2.35 (-2.85%) | 6,530,000 |
| 24 Aug 2009 | INR | 83.5 | 84.8 | 81.75 | 82.45 | 82.45 | -0.35 (-0.42%) | 7,380,000 |
