| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | INR | 61.74 | 62.51 | 60.58 | 60.63 | 60.63 | -0.92 (-1.49%) | 5,464 |
| 9 Oct 2009 | INR | 64.29 | 64.43 | 61.11 | 61.55 | 61.55 | -1.34 (-2.13%) | 13,252 |
| 8 Oct 2009 | INR | 65.87 | 65.87 | 62.51 | 62.89 | 62.89 | -0.39 (-0.62%) | 11,798 |
| 7 Oct 2009 | INR | 61.74 | 64.62 | 60.58 | 63.28 | 63.28 | +1.54 (+2.49%) | 17,910 |
| 6 Oct 2009 | INR | 62.51 | 63.42 | 59.29 | 61.74 | 61.74 | +0.48 (+0.78%) | 10,370 |
| 5 Oct 2009 | INR | 62.51 | 63.47 | 60.82 | 61.26 | 61.26 | -1.97 (-3.12%) | 10,513 |
| 1 Oct 2009 | INR | 64.91 | 65.39 | 62.6 | 63.23 | 63.23 | -0.96 (-1.50%) | 5,446 |
| 30 Sep 2009 | INR | 61.59 | 65.39 | 61.55 | 64.19 | 64.19 | +1.68 (+2.69%) | 28,254 |
| 29 Sep 2009 | INR | 62.03 | 63.32 | 61.55 | 62.51 | 62.51 | +0.2 (+0.32%) | 11,774 |
| 25 Sep 2009 | INR | 62.03 | 63.47 | 60.63 | 62.31 | 62.31 | +0.33 (+0.53%) | 6,594 |
| 24 Sep 2009 | INR | 60.68 | 62.51 | 59.86 | 61.98 | 61.98 | +0.29 (+0.47%) | 7,448 |
| 23 Sep 2009 | INR | 63.71 | 63.95 | 61.21 | 61.69 | 61.69 | -2.02 (-3.17%) | 9,050 |
| 22 Sep 2009 | INR | 65.39 | 65.39 | 62.75 | 63.71 | 63.71 | -0.91 (-1.41%) | 13,632 |
| 18 Sep 2009 | INR | 62.7 | 66.26 | 62.7 | 64.62 | 64.62 | -0.44 (-0.68%) | 12,264 |
| 17 Sep 2009 | INR | 66.35 | 67.32 | 64.43 | 65.06 | 65.06 | -1.01 (-1.53%) | 14,617 |
| 16 Sep 2009 | INR | 62.65 | 66.16 | 62.6 | 66.07 | 66.07 | +1.21 (+1.87%) | 14,130 |
| 15 Sep 2009 | INR | 63.52 | 65.39 | 61.55 | 64.86 | 64.86 | +1.49 (+2.35%) | 13,823 |
| 14 Sep 2009 | INR | 63.47 | 65.34 | 61.59 | 63.37 | 63.37 | -1.06 (-1.65%) | 12,372 |
| 11 Sep 2009 | INR | 67.8 | 67.8 | 63.76 | 64.43 | 64.43 | -2.07 (-3.11%) | 19,421 |
| 10 Sep 2009 | INR | 66.45 | 69.24 | 65.01 | 66.5 | 66.5 | -1.78 (-2.61%) | 25,259 |
| 9 Sep 2009 | INR | 69.24 | 70.59 | 67.46 | 68.28 | 68.28 | -2.16 (-3.07%) | 21,796 |
| 8 Sep 2009 | INR | 73.09 | 74.77 | 69.48 | 70.44 | 70.44 | -2.16 (-2.98%) | 27,188 |
| 7 Sep 2009 | INR | 75.39 | 75.97 | 71.31 | 72.6 | 72.6 | -0.53 (-0.72%) | 36,776 |
| 4 Sep 2009 | INR | 70.44 | 74.24 | 69.19 | 73.13 | 73.13 | +0.33 (+0.45%) | 56,100 |
| 3 Sep 2009 | INR | 71.55 | 75.15 | 70.2 | 72.8 | 72.8 | +1.25 (+1.75%) | 85,511 |
| 2 Sep 2009 | INR | 68.28 | 71.55 | 68.28 | 71.55 | 71.55 | +3.27 (+4.79%) | 63,423 |
| 1 Sep 2009 | INR | 67.8 | 68.28 | 66.21 | 68.28 | 68.28 | +3.22 (+4.95%) | 54,955 |
| 31 Aug 2009 | INR | 61.06 | 65.06 | 58.9 | 65.06 | 65.06 | +4 (+6.55%) | 32,644 |
| 28 Aug 2009 | INR | 62.51 | 64.43 | 60.1 | 61.06 | 61.06 | -1.3 (-2.08%) | 24,269 |
| 27 Aug 2009 | INR | 63.37 | 65.1 | 61.06 | 62.36 | 62.36 | -0.05 (-0.08%) | 19,189 |
