| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 42.67 | 42.67 | 41.07 | 41.75 | 41.75 | +0.2 (+0.48%) | 9,638 |
| 9 Oct 2009 | INR | 41.67 | 42.17 | 41 | 41.55 | 41.55 | -0.43 (-1.02%) | 14,788 |
| 8 Oct 2009 | INR | 39.57 | 42.15 | 39.57 | 41.98 | 41.98 | +1.26 (+3.09%) | 4,986 |
| 7 Oct 2009 | INR | 43.48 | 43.48 | 40.22 | 40.72 | 40.72 | -1.48 (-3.51%) | 11,096 |
| 6 Oct 2009 | INR | 43.33 | 43.33 | 40.37 | 42.2 | 42.2 | -0.05 (-0.12%) | 8,183 |
| 5 Oct 2009 | INR | 42.53 | 43.88 | 41.7 | 42.25 | 42.25 | -1.3 (-2.99%) | 7,763 |
| 1 Oct 2009 | INR | 43.28 | 44.32 | 42.7 | 43.55 | 43.55 | +0.05 (+0.11%) | 12,129 |
| 30 Sep 2009 | INR | 43.85 | 44.58 | 43 | 43.5 | 43.5 | -0.18 (-0.41%) | 11,827 |
| 29 Sep 2009 | INR | 43.5 | 44.82 | 43.5 | 43.68 | 43.68 | +0.35 (+0.81%) | 20,266 |
| 25 Sep 2009 | INR | 41.77 | 43.35 | 40.63 | 43.33 | 43.33 | +2.05 (+4.97%) | 45,810 |
| 24 Sep 2009 | INR | 40.67 | 41.45 | 39.67 | 41.28 | 41.28 | +0.41 (+1.00%) | 6,866 |
| 23 Sep 2009 | INR | 41.47 | 41.47 | 39.72 | 40.87 | 40.87 | +0.3 (+0.74%) | 8,471 |
| 22 Sep 2009 | INR | 40.67 | 41.43 | 40 | 40.57 | 40.57 | -0.33 (-0.81%) | 23,027 |
| 18 Sep 2009 | INR | 39.33 | 41.53 | 39.33 | 40.9 | 40.9 | +1.27 (+3.20%) | 12,422 |
| 17 Sep 2009 | INR | 41.67 | 42.53 | 39.08 | 39.63 | 39.63 | -0.89 (-2.20%) | 7,368 |
| 16 Sep 2009 | INR | 40.17 | 42.3 | 40.17 | 40.52 | 40.52 | -0.63 (-1.53%) | 25,452 |
| 15 Sep 2009 | INR | 40.65 | 41.28 | 39.83 | 41.15 | 41.15 | +1.83 (+4.65%) | 6,530 |
| 14 Sep 2009 | INR | 40.93 | 40.93 | 37.97 | 39.32 | 39.32 | +0.15 (+0.38%) | 3,834 |
| 11 Sep 2009 | INR | 41.65 | 41.65 | 38.75 | 39.17 | 39.17 | -1.36 (-3.36%) | 6,434 |
| 10 Sep 2009 | INR | 41.08 | 42.2 | 40 | 40.53 | 40.53 | -0.89 (-2.15%) | 9,186 |
| 9 Sep 2009 | INR | 41.43 | 42.65 | 40.83 | 41.42 | 41.42 | -0.48 (-1.15%) | 6,284 |
| 8 Sep 2009 | INR | 44.17 | 44.33 | 40.38 | 41.9 | 41.9 | -0.57 (-1.34%) | 9,658 |
| 7 Sep 2009 | INR | 41.7 | 43.33 | 41.7 | 42.47 | 42.47 | +0.85 (+2.04%) | 6,457 |
| 4 Sep 2009 | INR | 42.33 | 43.18 | 41.2 | 41.62 | 41.62 | -1.18 (-2.76%) | 6,895 |
| 3 Sep 2009 | INR | 43.6 | 44.27 | 42.17 | 42.8 | 42.8 | -0.6 (-1.38%) | 5,022 |
| 2 Sep 2009 | INR | 43.83 | 44.2 | 41.83 | 43.4 | 43.4 | -0.43 (-0.98%) | 15,895 |
| 1 Sep 2009 | INR | 44.43 | 44.52 | 42.35 | 43.83 | 43.83 | +1.45 (+3.42%) | 18,884 |
| 31 Aug 2009 | INR | 44.97 | 45 | 42.18 | 42.38 | 42.38 | -1.69 (-3.83%) | 8,757 |
| 28 Aug 2009 | INR | 45.72 | 45.72 | 43.13 | 44.07 | 44.07 | +0.54 (+1.24%) | 15,308 |
