| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2009 | INR | 22.75 | 22.9 | 21.4 | 22 | 22 | -0.5 (-2.22%) | 44,325 |
| 6 Oct 2009 | INR | 23.45 | 23.45 | 21.95 | 22.5 | 22.5 | -0.5 (-2.17%) | 77,118 |
| 5 Oct 2009 | INR | 23.05 | 24.15 | 22.55 | 23 | 23 | -0.25 (-1.08%) | 87,510 |
| 1 Oct 2009 | INR | 24.35 | 24.35 | 23.25 | 23.25 | 23.25 | -0.75 (-3.13%) | 75,680 |
| 30 Sep 2009 | INR | 23.5 | 25.9 | 23.4 | 24 | 24 | +0.8 (+3.45%) | 389,306 |
| 29 Sep 2009 | INR | 22.9 | 23.95 | 22.9 | 23.2 | 23.2 | +0.5 (+2.20%) | 63,180 |
| 25 Sep 2009 | INR | 22.25 | 23.3 | 22.25 | 22.7 | 22.7 | +0.15 (+0.67%) | 67,389 |
| 24 Sep 2009 | INR | 22.3 | 22.9 | 22.05 | 22.55 | 22.55 | -0.05 (-0.22%) | 53,611 |
| 23 Sep 2009 | INR | 23.05 | 24.25 | 22.5 | 22.6 | 22.6 | -0.8 (-3.42%) | 98,824 |
| 22 Sep 2009 | INR | 22.95 | 23.65 | 22.8 | 23.4 | 23.4 | +0.25 (+1.08%) | 96,850 |
| 18 Sep 2009 | INR | 23 | 23.3 | 22.05 | 23.15 | 23.15 | +0.5 (+2.21%) | 57,894 |
| 17 Sep 2009 | INR | 23 | 23.9 | 22.6 | 22.65 | 22.65 | -0.35 (-1.52%) | 72,786 |
| 16 Sep 2009 | INR | 22.6 | 23.4 | 22.6 | 23 | 23 | +0.5 (+2.22%) | 54,973 |
| 15 Sep 2009 | INR | 22.5 | 23.1 | 22.5 | 22.5 | 22.5 | +0.3 (+1.35%) | 51,324 |
| 14 Sep 2009 | INR | 23.1 | 23.1 | 21.8 | 22.2 | 22.2 | -0.3 (-1.33%) | 28,370 |
| 11 Sep 2009 | INR | 23.15 | 23.15 | 22.2 | 22.5 | 22.5 | 0.0 (0.0%) | 48,516 |
| 10 Sep 2009 | INR | 23.8 | 23.8 | 22.4 | 22.5 | 22.5 | -0.5 (-2.17%) | 52,844 |
| 9 Sep 2009 | INR | 23.3 | 23.7 | 22.65 | 23 | 23 | -0.2 (-0.86%) | 67,369 |
| 8 Sep 2009 | INR | 24.85 | 24.85 | 23.2 | 23.2 | 23.2 | -1 (-4.13%) | 91,951 |
| 7 Sep 2009 | INR | 23.3 | 25.15 | 22.35 | 24.2 | 24.2 | +1.9 (+8.52%) | 194,243 |
| 4 Sep 2009 | INR | 22.3 | 23 | 22.05 | 22.3 | 22.3 | -0.25 (-1.11%) | 60,115 |
| 3 Sep 2009 | INR | 22.9 | 23 | 22.4 | 22.55 | 22.55 | -0.15 (-0.66%) | 39,616 |
| 2 Sep 2009 | INR | 23 | 23.35 | 22.25 | 22.7 | 22.7 | -0.55 (-2.37%) | 59,783 |
| 1 Sep 2009 | INR | 25.5 | 25.95 | 22.8 | 23.25 | 23.25 | -0.8 (-3.33%) | 118,298 |
| 31 Aug 2009 | INR | 22.5 | 24.45 | 22 | 24.05 | 24.05 | +1.3 (+5.71%) | 176,402 |
| 28 Aug 2009 | INR | 22.7 | 23.5 | 22.5 | 22.75 | 22.75 | +0.05 (+0.22%) | 74,479 |
| 27 Aug 2009 | INR | 22 | 23.25 | 22 | 22.7 | 22.7 | +0.3 (+1.34%) | 90,066 |
| 26 Aug 2009 | INR | 22.05 | 22.85 | 22 | 22.4 | 22.4 | +0.6 (+2.75%) | 116,243 |
| 25 Aug 2009 | INR | 23 | 23 | 21.5 | 21.8 | 21.8 | -0.7 (-3.11%) | 149,773 |
| 24 Aug 2009 | INR | 20.9 | 22.5 | 20.9 | 22.5 | 22.5 | +1.9 (+9.22%) | 189,555 |
