| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 5.6 | 5.97 | 5.6 | 5.6 | 5.6 | -0.2 (-3.45%) | 101,375 |
| 1 Oct 2009 | INR | 5.86 | 6.12 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 72,157 |
| 30 Sep 2009 | INR | 5.8 | 6.25 | 5.8 | 5.9 | 5.9 | +0.13 (+2.25%) | 94,112 |
| 29 Sep 2009 | INR | 5.74 | 5.9 | 5.67 | 5.77 | 5.77 | +0.03 (+0.52%) | 81,356 |
| 25 Sep 2009 | INR | 5.51 | 5.82 | 5.5 | 5.74 | 5.74 | +0.12 (+2.14%) | 54,227 |
| 24 Sep 2009 | INR | 5.36 | 5.8 | 5.25 | 5.62 | 5.62 | -0.15 (-2.60%) | 41,637 |
| 23 Sep 2009 | INR | 5.82 | 5.87 | 5.7 | 5.77 | 5.77 | -0.05 (-0.86%) | 33,584 |
| 22 Sep 2009 | INR | 5.66 | 6 | 5.66 | 5.82 | 5.82 | +0.17 (+3.01%) | 45,498 |
| 18 Sep 2009 | INR | 5.8 | 6 | 5.55 | 5.65 | 5.65 | -0.28 (-4.72%) | 48,682 |
| 17 Sep 2009 | INR | 5.9 | 6.25 | 5.77 | 5.93 | 5.93 | -0.05 (-0.84%) | 63,479 |
| 16 Sep 2009 | INR | 6 | 6 | 5.75 | 5.98 | 5.98 | -0.02 (-0.33%) | 62,116 |
| 15 Sep 2009 | INR | 6.07 | 6.29 | 5.81 | 6 | 6 | -0.04 (-0.66%) | 47,499 |
| 14 Sep 2009 | INR | 5.36 | 6.29 | 5.36 | 6.04 | 6.04 | +0.53 (+9.62%) | 95,222 |
| 11 Sep 2009 | INR | 5.3 | 5.9 | 5.3 | 5.51 | 5.51 | -0.32 (-5.49%) | 53,884 |
| 10 Sep 2009 | INR | 6.5 | 6.5 | 5.8 | 5.83 | 5.83 | +0.02 (+0.34%) | 52,414 |
| 9 Sep 2009 | INR | 5.81 | 6 | 5.78 | 5.81 | 5.81 | -0.11 (-1.86%) | 106,346 |
| 8 Sep 2009 | INR | 6.39 | 6.39 | 5.89 | 5.92 | 5.92 | -0.32 (-5.13%) | 141,546 |
| 7 Sep 2009 | INR | 5.93 | 6.3 | 5.85 | 6.24 | 6.24 | +0.31 (+5.23%) | 123,638 |
| 4 Sep 2009 | INR | 5.84 | 6.1 | 5.75 | 5.93 | 5.93 | -0.06 (-1.00%) | 78,239 |
| 3 Sep 2009 | INR | 6.11 | 6.47 | 5.61 | 5.99 | 5.99 | -0.1 (-1.64%) | 98,159 |
| 2 Sep 2009 | INR | 6.4 | 6.6 | 6.06 | 6.09 | 6.09 | -0.29 (-4.55%) | 92,407 |
| 1 Sep 2009 | INR | 6.61 | 6.87 | 6.2 | 6.38 | 6.38 | +0.07 (+1.11%) | 177,676 |
| 31 Aug 2009 | INR | 6.2 | 6.7 | 6.01 | 6.31 | 6.31 | -0.06 (-0.94%) | 198,391 |
| 28 Aug 2009 | INR | 6.97 | 7.14 | 6.22 | 6.37 | 6.37 | -0.41 (-6.05%) | 318,362 |
| 27 Aug 2009 | INR | 7.2 | 7.2 | 6.35 | 6.78 | 6.78 | +0.78 (+13%) | 776,950 |
| 26 Aug 2009 | INR | 5.09 | 6 | 5.03 | 6 | 6 | +1.04 (+20.97%) | 292,536 |
| 25 Aug 2009 | INR | 5 | 5.1 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 34,378 |
| 24 Aug 2009 | INR | 5 | 5.15 | 4.8 | 4.95 | 4.95 | -0.05 (-1%) | 135,971 |
| 21 Aug 2009 | INR | 4.9 | 5 | 4.81 | 5 | 5 | +0.1 (+2.04%) | 33,493 |
| 20 Aug 2009 | INR | 5.29 | 5.29 | 4.7 | 4.9 | 4.9 | +0.05 (+1.03%) | 36,237 |
