| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 47.2 | 47.2 | 47.2 | 47.2 | 9.44 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 46.3 | 47.65 | 45.25 | 47.2 | 9.44 | +0.55 (+1.18%) | 40,130 |
| 9 Oct 2009 | INR | 46.45 | 47.6 | 46 | 46.65 | 9.33 | 0.0 (0.0%) | 51,175 |
| 8 Oct 2009 | INR | 49.4 | 49.4 | 46.25 | 46.65 | 9.33 | -0.7 (-1.48%) | 47,375 |
| 7 Oct 2009 | INR | 48.3 | 49.8 | 46.5 | 47.35 | 9.47 | -0.1 (-0.21%) | 140,710 |
| 6 Oct 2009 | INR | 48.85 | 48.85 | 44 | 47.45 | 9.49 | -0.9 (-1.86%) | 106,705 |
| 5 Oct 2009 | INR | 50 | 50 | 48.05 | 48.35 | 9.67 | -1.2 (-2.42%) | 39,450 |
| 1 Oct 2009 | INR | 51 | 51 | 49.1 | 49.55 | 9.91 | -0.5 (-1.00%) | 61,465 |
| 30 Sep 2009 | INR | 49.7 | 50.7 | 48.85 | 50.05 | 10.01 | +0.7 (+1.42%) | 71,050 |
| 29 Sep 2009 | INR | 50.45 | 51 | 48.7 | 49.35 | 9.87 | +0.6 (+1.23%) | 93,015 |
| 25 Sep 2009 | INR | 47.85 | 51 | 47.8 | 48.75 | 9.75 | +0.6 (+1.25%) | 80,725 |
| 24 Sep 2009 | INR | 48.5 | 49.9 | 47.3 | 48.15 | 9.63 | -1.35 (-2.73%) | 86,850 |
| 23 Sep 2009 | INR | 52.4 | 52.7 | 48.65 | 49.5 | 9.9 | -2 (-3.88%) | 227,310 |
| 22 Sep 2009 | INR | 52.8 | 53 | 51.3 | 51.5 | 10.3 | -0.5 (-0.96%) | 106,855 |
| 18 Sep 2009 | INR | 51.5 | 53.9 | 51.2 | 52 | 10.4 | +0.1 (+0.19%) | 323,790 |
| 17 Sep 2009 | INR | 53.9 | 56.25 | 51.6 | 51.9 | 10.38 | -1.7 (-3.17%) | 618,435 |
| 16 Sep 2009 | INR | 51 | 56.1 | 50.5 | 53.6 | 10.72 | +3.4 (+6.77%) | 1,489,775 |
| 15 Sep 2009 | INR | 50.9 | 51.35 | 49.25 | 50.2 | 10.04 | +0.7 (+1.41%) | 98,215 |
| 14 Sep 2009 | INR | 48 | 50.2 | 47.55 | 49.5 | 9.9 | -0.7 (-1.39%) | 102,500 |
| 11 Sep 2009 | INR | 50.5 | 54 | 49 | 50.2 | 10.04 | +0.5 (+1.01%) | 731,570 |
| 10 Sep 2009 | INR | 49.85 | 53.95 | 48.1 | 49.7 | 9.94 | +2.05 (+4.30%) | 1,252,455 |
| 9 Sep 2009 | INR | 43.6 | 51.9 | 43 | 47.65 | 9.53 | +3.3 (+7.44%) | 697,375 |
| 8 Sep 2009 | INR | 45.55 | 45.9 | 44.05 | 44.35 | 8.87 | -0.15 (-0.34%) | 96,475 |
| 7 Sep 2009 | INR | 45.35 | 45.35 | 43.5 | 44.5 | 8.9 | +1.3 (+3.01%) | 56,500 |
| 4 Sep 2009 | INR | 46.4 | 46.4 | 42.3 | 43.2 | 8.64 | +1.05 (+2.49%) | 67,690 |
| 3 Sep 2009 | INR | 42.3 | 44 | 42 | 42.15 | 8.43 | -0.7 (-1.63%) | 37,000 |
| 2 Sep 2009 | INR | 41.6 | 43.65 | 41.6 | 42.85 | 8.57 | -0.5 (-1.15%) | 30,500 |
| 1 Sep 2009 | INR | 45.05 | 47 | 42.8 | 43.35 | 8.67 | -1.65 (-3.67%) | 81,970 |
| 31 Aug 2009 | INR | 45.5 | 46 | 44.5 | 45 | 9 | -0.95 (-2.07%) | 51,000 |
| 28 Aug 2009 | INR | 49.4 | 49.75 | 44.5 | 45.95 | 9.19 | -1.45 (-3.06%) | 290,615 |
