| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 40 | 43.45 | 40 | 41.6 | 41.6 | +0.65 (+1.59%) | 164,806 |
| 1 Oct 2009 | INR | 40.8 | 41.95 | 40.6 | 40.95 | 40.95 | -0.25 (-0.61%) | 57,791 |
| 30 Sep 2009 | INR | 42.4 | 42.4 | 41 | 41.2 | 41.2 | -0.1 (-0.24%) | 33,620 |
| 29 Sep 2009 | INR | 41.3 | 42.35 | 41 | 41.3 | 41.3 | +0.15 (+0.36%) | 75,799 |
| 25 Sep 2009 | INR | 41.2 | 42.5 | 40.9 | 41.15 | 41.15 | -0.25 (-0.60%) | 104,906 |
| 24 Sep 2009 | INR | 40.95 | 41.75 | 40.1 | 41.4 | 41.4 | +0.2 (+0.49%) | 72,333 |
| 23 Sep 2009 | INR | 43.2 | 43.2 | 41.1 | 41.2 | 41.2 | -1.75 (-4.07%) | 134,240 |
| 22 Sep 2009 | INR | 43.95 | 43.95 | 42.5 | 42.95 | 42.95 | -0.35 (-0.81%) | 97,572 |
| 18 Sep 2009 | INR | 44.05 | 44.5 | 42.95 | 43.3 | 43.3 | -0.6 (-1.37%) | 108,206 |
| 17 Sep 2009 | INR | 45.6 | 45.6 | 43.65 | 43.9 | 43.9 | -1.2 (-2.66%) | 75,634 |
| 16 Sep 2009 | INR | 46 | 46.3 | 44.7 | 45.1 | 45.1 | -0.6 (-1.31%) | 133,002 |
| 15 Sep 2009 | INR | 44.5 | 46.25 | 44.25 | 45.7 | 45.7 | +2.3 (+5.30%) | 204,165 |
| 14 Sep 2009 | INR | 44.95 | 46.7 | 42.9 | 43.4 | 43.4 | -0.95 (-2.14%) | 259,653 |
| 11 Sep 2009 | INR | 45.6 | 46 | 44.2 | 44.35 | 44.35 | -1.25 (-2.74%) | 115,923 |
| 10 Sep 2009 | INR | 47.9 | 48.45 | 45.4 | 45.6 | 45.6 | -1.8 (-3.80%) | 344,168 |
| 9 Sep 2009 | INR | 47.5 | 49.2 | 46.25 | 47.4 | 47.4 | +1.25 (+2.71%) | 873,434 |
| 8 Sep 2009 | INR | 48.25 | 48.25 | 45.5 | 46.15 | 46.15 | -0.25 (-0.54%) | 351,000 |
| 7 Sep 2009 | INR | 47.5 | 47.7 | 45.15 | 46.4 | 46.4 | -0.15 (-0.32%) | 595,138 |
| 4 Sep 2009 | INR | 44.9 | 47.45 | 44.05 | 46.55 | 46.55 | +2.9 (+6.64%) | 793,685 |
| 3 Sep 2009 | INR | 45 | 45 | 43.5 | 43.65 | 43.65 | -0.7 (-1.58%) | 95,759 |
| 2 Sep 2009 | INR | 43.8 | 45.9 | 42.05 | 44.35 | 44.35 | +0.95 (+2.19%) | 229,449 |
| 1 Sep 2009 | INR | 44.9 | 45.9 | 43.05 | 43.4 | 43.4 | +0.2 (+0.46%) | 214,247 |
| 31 Aug 2009 | INR | 43.3 | 43.7 | 42.4 | 43.2 | 43.2 | 0.0 (0.0%) | 75,384 |
| 28 Aug 2009 | INR | 43.5 | 44.5 | 42.7 | 43.2 | 43.2 | -0.7 (-1.59%) | 63,879 |
| 27 Aug 2009 | INR | 44.7 | 45.7 | 43.1 | 43.9 | 43.9 | -0.75 (-1.68%) | 128,181 |
| 26 Aug 2009 | INR | 44.95 | 47 | 44.1 | 44.65 | 44.65 | +0.95 (+2.17%) | 633,019 |
| 25 Aug 2009 | INR | 43.05 | 44 | 42.9 | 43.7 | 43.7 | +0.4 (+0.92%) | 63,731 |
| 24 Aug 2009 | INR | 44.4 | 44.4 | 43.05 | 43.3 | 43.3 | +0.15 (+0.35%) | 55,875 |
| 21 Aug 2009 | INR | 43.9 | 44.7 | 41.8 | 43.15 | 43.15 | +0.6 (+1.41%) | 200,024 |
| 20 Aug 2009 | INR | 46 | 46 | 42 | 42.55 | 42.55 | -1.1 (-2.52%) | 101,212 |
