| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 44.2 | 45.6 | 41.15 | 42.25 | 8.45 | -3.55 (-7.75%) | 9,672 |
| 1 Oct 2009 | INR | 46.95 | 46.95 | 38 | 45.8 | 9.16 | -1.25 (-2.66%) | 26,265 |
| 30 Sep 2009 | INR | 51.85 | 51.85 | 45.55 | 47.05 | 9.41 | -1.3 (-2.69%) | 72,603 |
| 29 Sep 2009 | INR | 42.7 | 49.45 | 41.5 | 48.35 | 9.67 | +5.7 (+13.36%) | 85,670 |
| 25 Sep 2009 | INR | 40.5 | 43.75 | 40.05 | 42.65 | 8.53 | -0.3 (-0.70%) | 12,462 |
| 24 Sep 2009 | INR | 43.6 | 44 | 40.1 | 42.95 | 8.59 | -0.85 (-1.94%) | 4,989 |
| 23 Sep 2009 | INR | 40.05 | 49.5 | 40 | 43.8 | 8.76 | +2.25 (+5.42%) | 66,678 |
| 22 Sep 2009 | INR | 38 | 42.5 | 36.25 | 41.55 | 8.31 | +3.9 (+10.36%) | 26,924 |
| 18 Sep 2009 | INR | 37.25 | 38.2 | 36 | 37.65 | 7.53 | -0.6 (-1.57%) | 5,673 |
| 17 Sep 2009 | INR | 40.7 | 40.7 | 37.5 | 38.25 | 7.65 | -0.3 (-0.78%) | 15,747 |
| 16 Sep 2009 | INR | 42.5 | 42.5 | 37.85 | 38.55 | 7.71 | -2.85 (-6.88%) | 28,166 |
| 15 Sep 2009 | INR | 42 | 45.5 | 40.55 | 41.4 | 8.28 | +2.75 (+7.12%) | 119,169 |
| 14 Sep 2009 | INR | 32 | 38.7 | 32 | 38.65 | 7.73 | +6.4 (+19.84%) | 32,537 |
| 11 Sep 2009 | INR | 29.6 | 34.4 | 29.6 | 32.25 | 6.45 | +1.9 (+6.26%) | 19,937 |
| 10 Sep 2009 | INR | 31.1 | 31.1 | 30.3 | 30.35 | 6.07 | -0.45 (-1.46%) | 3,581 |
| 9 Sep 2009 | INR | 30.4 | 31.1 | 30.1 | 30.8 | 6.16 | 0.0 (0.0%) | 2,961 |
| 8 Sep 2009 | INR | 30.75 | 31.95 | 30.25 | 30.8 | 6.16 | -0.4 (-1.28%) | 5,305 |
| 7 Sep 2009 | INR | 31.9 | 32 | 30.6 | 31.2 | 6.24 | +0.15 (+0.48%) | 3,319 |
| 4 Sep 2009 | INR | 30.05 | 31.05 | 30.05 | 31.05 | 6.21 | +0.8 (+2.64%) | 1,182 |
| 3 Sep 2009 | INR | 31.85 | 32 | 30 | 30.25 | 6.05 | -0.15 (-0.49%) | 4,338 |
| 2 Sep 2009 | INR | 30.05 | 31.1 | 30.05 | 30.4 | 6.08 | +0.35 (+1.16%) | 1,812 |
| 1 Sep 2009 | INR | 31.25 | 31.35 | 30 | 30.05 | 6.01 | -0.5 (-1.64%) | 8,280 |
| 31 Aug 2009 | INR | 31.5 | 31.5 | 29.75 | 30.55 | 6.11 | +0.3 (+0.99%) | 2,884 |
| 28 Aug 2009 | INR | 30.25 | 31.45 | 30 | 30.25 | 6.05 | -0.1 (-0.33%) | 1,576 |
| 27 Aug 2009 | INR | 31.45 | 31.85 | 30 | 30.35 | 6.07 | +0.15 (+0.50%) | 8,701 |
| 26 Aug 2009 | INR | 33.7 | 33.7 | 29.4 | 30.2 | 6.04 | -1.7 (-5.33%) | 66,047 |
| 25 Aug 2009 | INR | 30.1 | 34.9 | 30 | 31.9 | 6.38 | -0.75 (-2.30%) | 53,700 |
| 24 Aug 2009 | INR | 30 | 33 | 30 | 32.65 | 6.53 | +2.05 (+6.70%) | 1,452 |
| 21 Aug 2009 | INR | 30.85 | 32.05 | 30.1 | 30.6 | 6.12 | +1.45 (+4.97%) | 2,725 |
| 20 Aug 2009 | INR | 28.9 | 30.65 | 28.9 | 29.15 | 5.83 | -0.3 (-1.02%) | 67 |
