| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | INR | 57.95 | 59.4 | 56.65 | 58.25 | 5.825 | +0.45 (+0.78%) | 366,700 |
| 9 Oct 2009 | INR | 55.5 | 59 | 55.5 | 57.8 | 5.78 | +0.4 (+0.70%) | 312,550 |
| 8 Oct 2009 | INR | 56.6 | 57.85 | 56 | 57.4 | 5.74 | +0.8 (+1.41%) | 220,430 |
| 7 Oct 2009 | INR | 57.75 | 58 | 56 | 56.6 | 5.66 | +0.45 (+0.80%) | 284,930 |
| 6 Oct 2009 | INR | 56 | 57.25 | 55 | 56.15 | 5.615 | +0.15 (+0.27%) | 497,370 |
| 5 Oct 2009 | INR | 57 | 57.2 | 55.1 | 56 | 5.6 | -1.55 (-2.69%) | 550,470 |
| 1 Oct 2009 | INR | 57.5 | 58.35 | 56.75 | 57.55 | 5.755 | +0.65 (+1.14%) | 484,350 |
| 30 Sep 2009 | INR | 56.5 | 56.9 | 54.2 | 56.9 | 5.69 | +2.75 (+5.08%) | 523,310 |
| 29 Sep 2009 | INR | 54.55 | 57 | 53.8 | 54.15 | 5.415 | -0.65 (-1.19%) | 408,970 |
| 25 Sep 2009 | INR | 51 | 55.1 | 51 | 54.8 | 5.48 | +2.35 (+4.48%) | 682,630 |
| 24 Sep 2009 | INR | 53.15 | 53.15 | 51 | 52.45 | 5.245 | +0.25 (+0.48%) | 193,390 |
| 23 Sep 2009 | INR | 56.15 | 56.15 | 51.55 | 52.2 | 5.22 | -1.95 (-3.60%) | 400,240 |
| 22 Sep 2009 | INR | 51.75 | 54.15 | 51.4 | 54.15 | 5.415 | +2.6 (+5.04%) | 252,720 |
| 18 Sep 2009 | INR | 50 | 52.5 | 49.9 | 51.55 | 5.155 | +1.2 (+2.38%) | 294,200 |
| 17 Sep 2009 | INR | 51.4 | 52 | 49.9 | 50.35 | 5.035 | +0.65 (+1.31%) | 314,270 |
| 16 Sep 2009 | INR | 51 | 51 | 49.5 | 49.7 | 4.97 | -0.7 (-1.39%) | 184,790 |
| 15 Sep 2009 | INR | 48.05 | 52.05 | 48.05 | 50.4 | 5.04 | +0.8 (+1.61%) | 249,220 |
| 14 Sep 2009 | INR | 48.05 | 50.9 | 48.05 | 49.6 | 4.96 | -0.55 (-1.10%) | 122,230 |
| 11 Sep 2009 | INR | 51.45 | 52.45 | 49.15 | 50.15 | 5.015 | -1.2 (-2.34%) | 223,840 |
| 10 Sep 2009 | INR | 54 | 54 | 50.75 | 51.35 | 5.135 | -1 (-1.91%) | 323,530 |
| 9 Sep 2009 | INR | 55 | 55.3 | 52 | 52.35 | 5.235 | -2.05 (-3.77%) | 447,040 |
| 8 Sep 2009 | INR | 53.5 | 55.4 | 53.5 | 54.4 | 5.44 | +1.65 (+3.13%) | 708,030 |
| 7 Sep 2009 | INR | 50 | 52.75 | 50 | 52.75 | 5.275 | +2.5 (+4.98%) | 240,490 |
| 4 Sep 2009 | INR | 52 | 52 | 49.05 | 50.25 | 5.025 | -0.4 (-0.79%) | 173,550 |
| 3 Sep 2009 | INR | 51.95 | 52 | 50.3 | 50.65 | 5.065 | -1.05 (-2.03%) | 134,940 |
| 2 Sep 2009 | INR | 52 | 52.45 | 51 | 51.7 | 5.17 | -1 (-1.90%) | 229,490 |
| 1 Sep 2009 | INR | 55.55 | 55.55 | 51.1 | 52.7 | 5.27 | -0.2 (-0.38%) | 618,560 |
| 31 Aug 2009 | INR | 51.45 | 52.9 | 50.75 | 52.9 | 5.29 | +2.55 (+5.06%) | 243,800 |
| 28 Aug 2009 | INR | 50.75 | 51.5 | 48 | 50.35 | 5.035 | -0.15 (-0.30%) | 342,220 |
| 27 Aug 2009 | INR | 51.95 | 52 | 50 | 50.5 | 5.05 | -1.25 (-2.42%) | 166,150 |
