| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2009 | INR | 31 | 31 | 29.5 | 29.55 | 29.55 | -0.7 (-2.31%) | 50,663 |
| 7 Oct 2009 | INR | 32 | 32 | 29.9 | 30.25 | 30.25 | -0.95 (-3.04%) | 139,853 |
| 6 Oct 2009 | INR | 32.5 | 32.7 | 30.55 | 31.2 | 31.2 | -0.6 (-1.89%) | 62,507 |
| 5 Oct 2009 | INR | 32.2 | 34.4 | 31.5 | 31.8 | 31.8 | -1 (-3.05%) | 117,287 |
| 1 Oct 2009 | INR | 33.6 | 34.3 | 32.2 | 32.8 | 32.8 | -0.8 (-2.38%) | 66,491 |
| 30 Sep 2009 | INR | 32.15 | 34.85 | 32.05 | 33.6 | 33.6 | +1.75 (+5.49%) | 229,664 |
| 29 Sep 2009 | INR | 32.9 | 33.1 | 31.65 | 31.85 | 31.85 | -0.45 (-1.39%) | 59,503 |
| 25 Sep 2009 | INR | 32.1 | 33.45 | 31.85 | 32.3 | 32.3 | -0.2 (-0.62%) | 89,347 |
| 24 Sep 2009 | INR | 32.9 | 33.45 | 31.5 | 32.5 | 32.5 | +0.3 (+0.93%) | 127,337 |
| 23 Sep 2009 | INR | 32 | 33.4 | 31.15 | 32.2 | 32.2 | +0.65 (+2.06%) | 234,833 |
| 22 Sep 2009 | INR | 34 | 35 | 31 | 31.55 | 31.55 | -1.7 (-5.11%) | 535,694 |
| 18 Sep 2009 | INR | 35 | 37.9 | 32.3 | 33.25 | 33.25 | -2.2 (-6.21%) | 386,953 |
| 17 Sep 2009 | INR | 37.3 | 38.75 | 34.5 | 35.45 | 35.45 | -1.9 (-5.09%) | 191,382 |
| 16 Sep 2009 | INR | 39.9 | 39.95 | 36.8 | 37.35 | 37.35 | -1.6 (-4.11%) | 171,966 |
| 15 Sep 2009 | INR | 34.9 | 41.45 | 34.5 | 38.95 | 38.95 | +4.15 (+11.93%) | 1,171,542 |
| 14 Sep 2009 | INR | 36.15 | 37.15 | 34.8 | 34.8 | 34.8 | -1.2 (-3.33%) | 32,499 |
| 11 Sep 2009 | INR | 38.45 | 38.9 | 35.5 | 36 | 36 | -1.45 (-3.87%) | 102,026 |
| 10 Sep 2009 | INR | 40.75 | 41.3 | 36.6 | 37.45 | 37.45 | -2.25 (-5.67%) | 163,089 |
| 9 Sep 2009 | INR | 39 | 43 | 39 | 39.7 | 39.7 | +1.65 (+4.34%) | 983,547 |
| 8 Sep 2009 | INR | 31.25 | 38.05 | 31.25 | 38.05 | 38.05 | +6.4 (+20.22%) | 801,543 |
| 7 Sep 2009 | INR | 30 | 32.8 | 29.8 | 31.65 | 31.65 | +2.1 (+7.11%) | 120,625 |
| 4 Sep 2009 | INR | 30.1 | 30.75 | 29 | 29.55 | 29.55 | -0.75 (-2.48%) | 27,894 |
| 3 Sep 2009 | INR | 31.05 | 32 | 29.05 | 30.3 | 30.3 | -0.45 (-1.46%) | 23,382 |
| 2 Sep 2009 | INR | 30.5 | 32.4 | 30 | 30.75 | 30.75 | +0.05 (+0.16%) | 46,607 |
| 1 Sep 2009 | INR | 32 | 32.7 | 30.15 | 30.7 | 30.7 | -1.15 (-3.61%) | 23,541 |
| 31 Aug 2009 | INR | 30.5 | 32.8 | 30.5 | 31.85 | 31.85 | -0.15 (-0.47%) | 33,255 |
| 28 Aug 2009 | INR | 32.9 | 33.1 | 31.3 | 32 | 32 | +0.5 (+1.59%) | 82,967 |
| 27 Aug 2009 | INR | 32.4 | 33.5 | 27.4 | 31.5 | 31.5 | -0.5 (-1.56%) | 133,957 |
| 26 Aug 2009 | INR | 30.05 | 33.25 | 30 | 32 | 32 | +1.7 (+5.61%) | 104,277 |
| 25 Aug 2009 | INR | 31.2 | 31.6 | 30.25 | 30.3 | 30.3 | -0.1 (-0.33%) | 64,091 |
