| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | INR | 27.9 | 27.9 | 26.1 | 26.15 | 26.15 | -1.1 (-4.04%) | 27,684 |
| 5 Oct 2009 | INR | 28.5 | 28.5 | 27.1 | 27.25 | 27.25 | -1.1 (-3.88%) | 28,980 |
| 1 Oct 2009 | INR | 29.4 | 29.45 | 28.3 | 28.35 | 28.35 | -0.8 (-2.74%) | 22,691 |
| 30 Sep 2009 | INR | 29 | 29.5 | 28.75 | 29.15 | 29.15 | +0.6 (+2.10%) | 30,708 |
| 29 Sep 2009 | INR | 27.85 | 29 | 27.4 | 28.55 | 28.55 | +0.5 (+1.78%) | 54,216 |
| 25 Sep 2009 | INR | 28.25 | 28.5 | 27 | 28.05 | 28.05 | +0.15 (+0.54%) | 46,258 |
| 24 Sep 2009 | INR | 27.05 | 28 | 26.6 | 27.9 | 27.9 | +0.9 (+3.33%) | 35,024 |
| 23 Sep 2009 | INR | 27 | 27.6 | 26.75 | 27 | 27 | -0.4 (-1.46%) | 19,489 |
| 22 Sep 2009 | INR | 27.8 | 27.9 | 26.65 | 27.4 | 27.4 | -0.1 (-0.36%) | 29,134 |
| 18 Sep 2009 | INR | 26 | 27.5 | 26 | 27.5 | 27.5 | +0.65 (+2.42%) | 14,382 |
| 17 Sep 2009 | INR | 27 | 27.25 | 26.2 | 26.85 | 26.85 | -0.45 (-1.65%) | 26,130 |
| 16 Sep 2009 | INR | 27.5 | 27.6 | 26 | 27.3 | 27.3 | +0.65 (+2.44%) | 24,739 |
| 15 Sep 2009 | INR | 27.2 | 27.4 | 26.2 | 26.65 | 26.65 | +0.65 (+2.50%) | 19,437 |
| 14 Sep 2009 | INR | 27 | 27.1 | 25.55 | 26 | 26 | -1 (-3.70%) | 50,185 |
| 11 Sep 2009 | INR | 27.5 | 27.5 | 26.05 | 27 | 27 | 0.0 (0.0%) | 41,065 |
| 10 Sep 2009 | INR | 29.25 | 29.25 | 26.8 | 27 | 27 | -1 (-3.57%) | 32,134 |
| 9 Sep 2009 | INR | 29.5 | 29.5 | 27.6 | 28 | 28 | -0.6 (-2.10%) | 43,199 |
| 8 Sep 2009 | INR | 30 | 30 | 28.5 | 28.6 | 28.6 | -0.7 (-2.39%) | 27,222 |
| 7 Sep 2009 | INR | 29.75 | 29.75 | 29 | 29.3 | 29.3 | +0.3 (+1.03%) | 36,629 |
| 4 Sep 2009 | INR | 30 | 30.1 | 29 | 29 | 29 | -1.25 (-4.13%) | 34,860 |
| 3 Sep 2009 | INR | 31.1 | 31.4 | 30.1 | 30.25 | 30.25 | -0.6 (-1.94%) | 53,424 |
| 2 Sep 2009 | INR | 31 | 31.9 | 30.5 | 30.85 | 30.85 | -0.15 (-0.48%) | 92,766 |
| 1 Sep 2009 | INR | 31.1 | 33.7 | 30.5 | 31 | 31 | +0.45 (+1.47%) | 593,194 |
| 31 Aug 2009 | INR | 31.3 | 31.9 | 30.55 | 30.55 | 30.55 | -0.75 (-2.40%) | 139,017 |
| 28 Aug 2009 | INR | 32.75 | 32.9 | 31.25 | 31.3 | 31.3 | -0.8 (-2.49%) | 144,206 |
| 27 Aug 2009 | INR | 32.35 | 33.55 | 31.85 | 32.1 | 32.1 | +0.15 (+0.47%) | 348,691 |
| 26 Aug 2009 | INR | 32.65 | 33.3 | 31.5 | 31.95 | 31.95 | -0.2 (-0.62%) | 403,832 |
| 25 Aug 2009 | INR | 30.1 | 32.85 | 30.1 | 32.15 | 32.15 | +0.85 (+2.72%) | 342,193 |
| 24 Aug 2009 | INR | 31 | 32.65 | 30.55 | 31.3 | 31.3 | +0.55 (+1.79%) | 465,992 |
| 21 Aug 2009 | INR | 30.4 | 31.65 | 29.1 | 30.75 | 30.75 | +0.6 (+1.99%) | 533,363 |
