| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2009 | INR | 33.55 | 35.55 | 33.55 | 34.85 | 34.85 | +0.05 (+0.14%) | 1,200 |
| 7 Oct 2009 | INR | 35.7 | 35.75 | 34.5 | 34.8 | 34.8 | -0.1 (-0.29%) | 867 |
| 6 Oct 2009 | INR | 36.5 | 36.5 | 34.2 | 34.9 | 34.9 | +0.3 (+0.87%) | 5,353 |
| 5 Oct 2009 | INR | 31.55 | 35.95 | 31.55 | 34.6 | 34.6 | +0.4 (+1.17%) | 2,720 |
| 1 Oct 2009 | INR | 35.05 | 36.45 | 34 | 34.2 | 34.2 | -0.95 (-2.70%) | 3,400 |
| 30 Sep 2009 | INR | 37.8 | 37.8 | 33.65 | 35.15 | 35.15 | -0.65 (-1.82%) | 816 |
| 29 Sep 2009 | INR | 37 | 37.35 | 34.45 | 35.8 | 35.8 | -1.4 (-3.76%) | 6,746 |
| 25 Sep 2009 | INR | 35.7 | 39.8 | 35.7 | 37.2 | 37.2 | +2.85 (+8.30%) | 53,183 |
| 24 Sep 2009 | INR | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.7 (-2.00%) | 100 |
| 23 Sep 2009 | INR | 35.2 | 35.5 | 34.85 | 35.05 | 35.05 | -0.4 (-1.13%) | 6,000 |
| 22 Sep 2009 | INR | 36 | 37 | 34.95 | 35.45 | 35.45 | -0.6 (-1.66%) | 2,900 |
| 18 Sep 2009 | INR | 35 | 36.95 | 34.05 | 36.05 | 36.05 | +1.05 (+3%) | 12,915 |
| 17 Sep 2009 | INR | 34.65 | 35.9 | 34 | 35 | 35 | -0.65 (-1.82%) | 1,300 |
| 16 Sep 2009 | INR | 35.75 | 36.4 | 34.7 | 35.65 | 35.65 | -0.35 (-0.97%) | 3,300 |
| 15 Sep 2009 | INR | 37.3 | 37.5 | 34.5 | 36 | 36 | -0.95 (-2.57%) | 6,728 |
| 14 Sep 2009 | INR | 36.5 | 38 | 32.5 | 36.95 | 36.95 | +3.6 (+10.79%) | 12,780 |
| 11 Sep 2009 | INR | 34.7 | 35.7 | 33 | 33.35 | 33.35 | -1.75 (-4.99%) | 3,932 |
| 10 Sep 2009 | INR | 35.65 | 36 | 34 | 35.1 | 35.1 | -1.05 (-2.90%) | 7,362 |
| 9 Sep 2009 | INR | 37 | 37 | 36 | 36.15 | 36.15 | -0.85 (-2.30%) | 4,800 |
| 8 Sep 2009 | INR | 35.75 | 37.4 | 35.7 | 37 | 37 | +1.55 (+4.37%) | 5,944 |
| 7 Sep 2009 | INR | 35.25 | 36.6 | 34.65 | 35.45 | 35.45 | +0.45 (+1.29%) | 2,306 |
| 4 Sep 2009 | INR | 36.05 | 36.1 | 34.55 | 35 | 35 | -1.25 (-3.45%) | 5,300 |
| 3 Sep 2009 | INR | 37 | 37.05 | 35.65 | 36.25 | 36.25 | -0.4 (-1.09%) | 3,868 |
| 2 Sep 2009 | INR | 38 | 38 | 36.25 | 36.65 | 36.65 | -1.65 (-4.31%) | 7,001 |
| 1 Sep 2009 | INR | 36.4 | 39.8 | 36.15 | 38.3 | 38.3 | +0.2 (+0.52%) | 3,538 |
| 31 Aug 2009 | INR | 41.5 | 41.5 | 31.15 | 38.1 | 38.1 | -0.45 (-1.17%) | 12,543 |
| 28 Aug 2009 | INR | 41.9 | 42.25 | 37.3 | 38.55 | 38.55 | -2.25 (-5.51%) | 32,634 |
| 27 Aug 2009 | INR | 39.5 | 43.25 | 38.15 | 40.8 | 40.8 | +3.05 (+8.08%) | 124,103 |
| 26 Aug 2009 | INR | 34.2 | 42.9 | 34.2 | 37.75 | 37.75 | +1.95 (+5.45%) | 36,295 |
| 25 Aug 2009 | INR | 35 | 36.9 | 35 | 35.8 | 35.8 | -0.9 (-2.45%) | 10,500 |
