| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 26 | 27 | 26 | 26.05 | 5.21 | -0.15 (-0.57%) | 117,789 |
| 1 Oct 2009 | INR | 26 | 26.95 | 26 | 26.2 | 5.24 | +0.2 (+0.77%) | 92,185 |
| 30 Sep 2009 | INR | 25.6 | 26.5 | 25.6 | 26 | 5.2 | 0.0 (0.0%) | 64,848 |
| 29 Sep 2009 | INR | 26.5 | 26.7 | 25.85 | 26 | 5.2 | -0.15 (-0.57%) | 44,293 |
| 25 Sep 2009 | INR | 26 | 27.3 | 26 | 26.15 | 5.23 | -0.1 (-0.38%) | 222,766 |
| 24 Sep 2009 | INR | 25.6 | 26.4 | 25.3 | 26.25 | 5.25 | +0.5 (+1.94%) | 98,598 |
| 23 Sep 2009 | INR | 26 | 26.3 | 25.6 | 25.75 | 5.15 | +0.05 (+0.19%) | 80,365 |
| 22 Sep 2009 | INR | 26.4 | 26.4 | 25.25 | 25.7 | 5.14 | -0.25 (-0.96%) | 130,127 |
| 18 Sep 2009 | INR | 25.5 | 26.3 | 25.4 | 25.95 | 5.19 | +0.5 (+1.96%) | 92,966 |
| 17 Sep 2009 | INR | 25.1 | 25.85 | 25.05 | 25.45 | 5.09 | +0.15 (+0.59%) | 48,657 |
| 16 Sep 2009 | INR | 26 | 26 | 25.15 | 25.3 | 5.06 | -0.15 (-0.59%) | 34,382 |
| 15 Sep 2009 | INR | 25.9 | 25.9 | 25.05 | 25.45 | 5.09 | +0.3 (+1.19%) | 22,285 |
| 14 Sep 2009 | INR | 25.15 | 25.35 | 24.5 | 25.15 | 5.03 | 0.0 (0.0%) | 65,257 |
| 11 Sep 2009 | INR | 26.4 | 26.4 | 25 | 25.15 | 5.03 | -0.35 (-1.37%) | 44,809 |
| 10 Sep 2009 | INR | 26.7 | 26.7 | 25.3 | 25.5 | 5.1 | -0.55 (-2.11%) | 64,779 |
| 9 Sep 2009 | INR | 26 | 26.75 | 25.75 | 26.05 | 5.21 | -0.1 (-0.38%) | 71,323 |
| 8 Sep 2009 | INR | 27.45 | 27.45 | 26 | 26.15 | 5.23 | -0.3 (-1.13%) | 94,476 |
| 7 Sep 2009 | INR | 26 | 26.65 | 25.85 | 26.45 | 5.29 | +0.55 (+2.12%) | 55,406 |
| 4 Sep 2009 | INR | 27.2 | 27.2 | 25.3 | 25.9 | 5.18 | -0.45 (-1.71%) | 89,819 |
| 3 Sep 2009 | INR | 27 | 27.3 | 26.2 | 26.35 | 5.27 | -0.25 (-0.94%) | 83,101 |
| 2 Sep 2009 | INR | 26.8 | 27.2 | 26.5 | 26.6 | 5.32 | -0.2 (-0.75%) | 84,690 |
| 1 Sep 2009 | INR | 28.4 | 28.4 | 26.5 | 26.8 | 5.36 | -0.35 (-1.29%) | 113,244 |
| 31 Aug 2009 | INR | 27.5 | 27.75 | 26.75 | 27.15 | 5.43 | +0.1 (+0.37%) | 78,977 |
| 28 Aug 2009 | INR | 28.1 | 28.5 | 26.85 | 27.05 | 5.41 | -0.65 (-2.35%) | 126,037 |
| 27 Aug 2009 | INR | 27.2 | 28.3 | 26.05 | 27.7 | 5.54 | +1.4 (+5.32%) | 270,585 |
| 26 Aug 2009 | INR | 25.25 | 26.95 | 25.25 | 26.3 | 5.26 | -0.75 (-2.77%) | 108,902 |
| 25 Aug 2009 | INR | 26.3 | 27.25 | 26.2 | 27.05 | 5.41 | +0.3 (+1.12%) | 56,727 |
| 24 Aug 2009 | INR | 25.45 | 27.4 | 25.35 | 26.75 | 5.35 | +1.3 (+5.11%) | 220,641 |
| 21 Aug 2009 | INR | 24.4 | 25.6 | 24.3 | 25.45 | 5.09 | +0.75 (+3.04%) | 75,752 |
| 20 Aug 2009 | INR | 24.5 | 25 | 24.5 | 24.7 | 4.94 | +0.05 (+0.20%) | 137,038 |
