| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | INR | 46.8 | 46.8 | 44.43 | 44.97 | 44.97 | -1.05 (-2.28%) | 348,425 |
| 5 Oct 2009 | INR | 46.8 | 48.4 | 44.68 | 46.02 | 46.02 | -0.77 (-1.65%) | 291,900 |
| 1 Oct 2009 | INR | 45.6 | 47.98 | 45.41 | 46.79 | 46.79 | +0.71 (+1.54%) | 518,100 |
| 30 Sep 2009 | INR | 45.54 | 46.8 | 44.22 | 46.08 | 46.08 | +1.1 (+2.45%) | 1,802,140 |
| 29 Sep 2009 | INR | 45.18 | 46.98 | 44.43 | 44.98 | 44.98 | +0.51 (+1.15%) | 292,465 |
| 25 Sep 2009 | INR | 44.6 | 45.04 | 44.32 | 44.47 | 44.47 | +0.08 (+0.18%) | 130,945 |
| 24 Sep 2009 | INR | 45.97 | 45.97 | 44.23 | 44.39 | 44.39 | -0.82 (-1.81%) | 334,140 |
| 23 Sep 2009 | INR | 47 | 47.38 | 44.89 | 45.21 | 45.21 | -1.51 (-3.23%) | 190,115 |
| 22 Sep 2009 | INR | 48 | 50.49 | 46.4 | 46.72 | 46.72 | +0.55 (+1.19%) | 329,660 |
| 18 Sep 2009 | INR | 44.99 | 47.96 | 44.82 | 46.17 | 46.17 | +1 (+2.21%) | 419,570 |
| 17 Sep 2009 | INR | 46 | 46 | 44.8 | 45.17 | 45.17 | -0.13 (-0.29%) | 106,500 |
| 16 Sep 2009 | INR | 45.2 | 45.8 | 45.05 | 45.3 | 45.3 | +0.21 (+0.47%) | 105,555 |
| 15 Sep 2009 | INR | 44.6 | 45.75 | 44.4 | 45.09 | 45.09 | +0.52 (+1.17%) | 142,755 |
| 14 Sep 2009 | INR | 44.2 | 44.78 | 44.08 | 44.57 | 44.57 | -0.13 (-0.29%) | 55,345 |
| 11 Sep 2009 | INR | 44.8 | 44.99 | 44 | 44.7 | 44.7 | +0.24 (+0.54%) | 95,385 |
| 10 Sep 2009 | INR | 45.2 | 45.6 | 44.02 | 44.46 | 44.46 | -0.26 (-0.58%) | 158,660 |
| 9 Sep 2009 | INR | 44.22 | 45.1 | 44.22 | 44.72 | 44.72 | +0.35 (+0.79%) | 124,050 |
| 8 Sep 2009 | INR | 45.8 | 46.03 | 44.23 | 44.37 | 44.37 | -1.56 (-3.40%) | 316,185 |
| 7 Sep 2009 | INR | 44.8 | 46.88 | 44.01 | 45.93 | 45.93 | +1.79 (+4.06%) | 1,016,850 |
| 4 Sep 2009 | INR | 43.6 | 44.7 | 43.04 | 44.14 | 44.14 | +1.06 (+2.46%) | 1,569,630 |
| 3 Sep 2009 | INR | 43.6 | 44.6 | 43 | 43.08 | 43.08 | -0.28 (-0.65%) | 319,700 |
| 2 Sep 2009 | INR | 42.8 | 45 | 42.8 | 43.36 | 43.36 | +0.37 (+0.86%) | 1,742,740 |
| 1 Sep 2009 | INR | 42.98 | 45.98 | 42 | 42.99 | 42.99 | +0.35 (+0.82%) | 613,145 |
| 31 Aug 2009 | INR | 43.58 | 43.58 | 42.4 | 42.64 | 42.64 | -0.94 (-2.16%) | 317,440 |
| 28 Aug 2009 | INR | 43.97 | 44 | 43.38 | 43.58 | 43.58 | -0.29 (-0.66%) | 112,795 |
| 27 Aug 2009 | INR | 44.2 | 44.4 | 43.67 | 43.87 | 43.87 | -0.51 (-1.15%) | 225,590 |
| 26 Aug 2009 | INR | 45 | 45 | 44.03 | 44.38 | 44.38 | -0.51 (-1.14%) | 207,670 |
| 25 Aug 2009 | INR | 45.6 | 45.6 | 44.61 | 44.89 | 44.89 | -0.36 (-0.80%) | 56,680 |
| 24 Aug 2009 | INR | 46.25 | 46.6 | 45 | 45.25 | 45.25 | -0.34 (-0.75%) | 135,660 |
| 21 Aug 2009 | INR | 44.7 | 46.4 | 43.6 | 45.59 | 45.59 | +1.93 (+4.42%) | 349,100 |
