| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | INR | 53.55 | 54.95 | 53.3 | 53.55 | 53.55 | +0.3 (+0.56%) | 36,424 |
| 9 Oct 2009 | INR | 55 | 55.45 | 52.75 | 53.25 | 53.25 | -1 (-1.84%) | 44,339 |
| 8 Oct 2009 | INR | 54.5 | 55.2 | 53.5 | 54.25 | 54.25 | +0.2 (+0.37%) | 63,689 |
| 7 Oct 2009 | INR | 54.7 | 56.25 | 53.5 | 54.05 | 54.05 | +0.35 (+0.65%) | 84,635 |
| 6 Oct 2009 | INR | 56.9 | 57 | 52.2 | 53.7 | 53.7 | -2.25 (-4.02%) | 73,756 |
| 5 Oct 2009 | INR | 56.5 | 57.8 | 55.45 | 55.95 | 55.95 | -1.35 (-2.36%) | 44,814 |
| 1 Oct 2009 | INR | 60 | 60 | 57 | 57.3 | 57.3 | -2.4 (-4.02%) | 91,197 |
| 30 Sep 2009 | INR | 58.35 | 60.9 | 57.15 | 59.7 | 59.7 | +1.35 (+2.31%) | 321,356 |
| 29 Sep 2009 | INR | 62.8 | 62.85 | 57.55 | 58.35 | 58.35 | -2.85 (-4.66%) | 407,827 |
| 25 Sep 2009 | INR | 51.5 | 62.2 | 51.5 | 61.2 | 61.2 | +8.9 (+17.02%) | 919,657 |
| 24 Sep 2009 | INR | 52.05 | 52.65 | 51.65 | 52.3 | 52.3 | -0.6 (-1.13%) | 43,788 |
| 23 Sep 2009 | INR | 54.5 | 55 | 52.25 | 52.9 | 52.9 | -1.3 (-2.40%) | 85,741 |
| 22 Sep 2009 | INR | 53.25 | 55.5 | 53.25 | 54.2 | 54.2 | 0.0 (0.0%) | 57,559 |
| 18 Sep 2009 | INR | 54.15 | 56.2 | 53.3 | 54.2 | 54.2 | +0.5 (+0.93%) | 104,478 |
| 17 Sep 2009 | INR | 54.6 | 55.2 | 52.2 | 53.7 | 53.7 | +0.1 (+0.19%) | 155,479 |
| 16 Sep 2009 | INR | 56 | 56.2 | 53.4 | 53.6 | 53.6 | -1 (-1.83%) | 30,411 |
| 15 Sep 2009 | INR | 55.25 | 57.3 | 54.2 | 54.6 | 54.6 | +0.1 (+0.18%) | 54,408 |
| 14 Sep 2009 | INR | 52.5 | 58.4 | 52.25 | 54.5 | 54.5 | +1.75 (+3.32%) | 124,190 |
| 11 Sep 2009 | INR | 55.5 | 55.5 | 52.4 | 52.75 | 52.75 | -2 (-3.65%) | 25,429 |
| 10 Sep 2009 | INR | 56.7 | 57.1 | 54.25 | 54.75 | 54.75 | -0.15 (-0.27%) | 122,714 |
| 9 Sep 2009 | INR | 52.5 | 57 | 51.7 | 54.9 | 54.9 | +2.4 (+4.57%) | 149,578 |
| 8 Sep 2009 | INR | 53 | 54.8 | 51.6 | 52.5 | 52.5 | +0.45 (+0.86%) | 80,622 |
| 7 Sep 2009 | INR | 50.25 | 53 | 50 | 52.05 | 52.05 | +2.9 (+5.90%) | 116,400 |
| 4 Sep 2009 | INR | 49.05 | 50.7 | 49 | 49.15 | 49.15 | +0.45 (+0.92%) | 45,249 |
| 3 Sep 2009 | INR | 49 | 50.05 | 48.1 | 48.7 | 48.7 | +0.4 (+0.83%) | 38,210 |
| 2 Sep 2009 | INR | 48.4 | 49 | 47.75 | 48.3 | 48.3 | -0.1 (-0.21%) | 16,256 |
| 1 Sep 2009 | INR | 50.95 | 50.95 | 48 | 48.4 | 48.4 | -0.65 (-1.33%) | 24,665 |
| 31 Aug 2009 | INR | 49.5 | 50.8 | 48.15 | 49.05 | 49.05 | -0.15 (-0.30%) | 39,642 |
| 28 Aug 2009 | INR | 50.3 | 50.9 | 48.6 | 49.2 | 49.2 | -1 (-1.99%) | 19,381 |
| 27 Aug 2009 | INR | 48.7 | 50.85 | 48.6 | 50.2 | 50.2 | +1.05 (+2.14%) | 22,768 |
