| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | INR | 40.8 | 41.05 | 38.65 | 39.65 | 39.65 | -0.7 (-1.73%) | 218,881 |
| 5 Oct 2009 | INR | 42 | 42 | 40.15 | 40.35 | 40.35 | -1.3 (-3.12%) | 120,211 |
| 1 Oct 2009 | INR | 42 | 42.8 | 41.55 | 41.65 | 41.65 | -0.3 (-0.72%) | 147,629 |
| 30 Sep 2009 | INR | 41.5 | 43.35 | 41.3 | 41.95 | 41.95 | +0.45 (+1.08%) | 278,870 |
| 29 Sep 2009 | INR | 42 | 42.4 | 41.25 | 41.5 | 41.5 | +0.05 (+0.12%) | 188,358 |
| 25 Sep 2009 | INR | 41.7 | 42.9 | 40.7 | 41.45 | 41.45 | -0.45 (-1.07%) | 218,507 |
| 24 Sep 2009 | INR | 42.25 | 42.25 | 41.4 | 41.9 | 41.9 | -0.3 (-0.71%) | 123,897 |
| 23 Sep 2009 | INR | 43 | 43.4 | 42.1 | 42.2 | 42.2 | -0.8 (-1.86%) | 124,585 |
| 22 Sep 2009 | INR | 44.1 | 44.1 | 42.8 | 43 | 43 | -0.5 (-1.15%) | 178,539 |
| 18 Sep 2009 | INR | 42.8 | 44.3 | 42.3 | 43.5 | 43.5 | +1.05 (+2.47%) | 283,146 |
| 17 Sep 2009 | INR | 43.5 | 43.75 | 42.35 | 42.45 | 42.45 | -0.55 (-1.28%) | 169,179 |
| 16 Sep 2009 | INR | 44 | 44.45 | 42.75 | 43 | 43 | -0.05 (-0.12%) | 177,084 |
| 15 Sep 2009 | INR | 43.2 | 43.65 | 42.85 | 43.05 | 43.05 | +0.05 (+0.12%) | 179,820 |
| 14 Sep 2009 | INR | 43 | 43.45 | 42.3 | 43 | 43 | -0.1 (-0.23%) | 164,943 |
| 11 Sep 2009 | INR | 44.95 | 45.3 | 42.5 | 43.1 | 43.1 | -1.25 (-2.82%) | 250,022 |
| 10 Sep 2009 | INR | 45.4 | 45.7 | 44.2 | 44.35 | 44.35 | -0.35 (-0.78%) | 316,410 |
| 9 Sep 2009 | INR | 45 | 45.55 | 44.4 | 44.7 | 44.7 | -0.3 (-0.67%) | 216,254 |
| 8 Sep 2009 | INR | 45.25 | 45.95 | 44.5 | 45 | 45 | +0.3 (+0.67%) | 333,935 |
| 7 Sep 2009 | INR | 43.9 | 45.5 | 43.9 | 44.7 | 44.7 | +0.85 (+1.94%) | 411,233 |
| 4 Sep 2009 | INR | 43.3 | 44.8 | 43.3 | 43.85 | 43.85 | -0.1 (-0.23%) | 267,742 |
| 3 Sep 2009 | INR | 43.7 | 44.9 | 43.25 | 43.95 | 43.95 | +1.3 (+3.05%) | 382,381 |
| 2 Sep 2009 | INR | 43 | 44.25 | 42.5 | 42.65 | 42.65 | -1.35 (-3.07%) | 298,117 |
| 1 Sep 2009 | INR | 45.75 | 46.65 | 43.2 | 44 | 44 | -1.85 (-4.03%) | 487,645 |
| 31 Aug 2009 | INR | 46.6 | 46.75 | 45.2 | 45.85 | 45.85 | -0.95 (-2.03%) | 419,665 |
| 28 Aug 2009 | INR | 46.5 | 48 | 46 | 46.8 | 46.8 | +1.3 (+2.86%) | 1,461,841 |
| 27 Aug 2009 | INR | 46 | 46.45 | 45 | 45.5 | 45.5 | -0.3 (-0.66%) | 412,037 |
| 26 Aug 2009 | INR | 45.45 | 47.25 | 45.4 | 45.8 | 45.8 | +1 (+2.23%) | 1,404,330 |
| 25 Aug 2009 | INR | 45.25 | 45.7 | 44.6 | 44.8 | 44.8 | -0.2 (-0.44%) | 696,151 |
| 24 Aug 2009 | INR | 45 | 47.4 | 44.15 | 45 | 45 | +0.55 (+1.24%) | 2,784,117 |
| 21 Aug 2009 | INR | 40.45 | 45.5 | 40.45 | 44.45 | 44.45 | +4.2 (+10.43%) | 3,538,426 |
