| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | INR | 2.81 | 2.81 | 2.71 | 2.74 | 13.7 | +0.03 (+1.11%) | 812,616 |
| 17 Sep 2009 | INR | 2.5 | 2.71 | 2.47 | 2.71 | 13.55 | +0.12 (+4.63%) | 3,004,763 |
| 16 Sep 2009 | INR | 2.7 | 2.7 | 2.59 | 2.59 | 12.95 | -0.13 (-4.78%) | 2,713,189 |
| 15 Sep 2009 | INR | 2.72 | 2.93 | 2.72 | 2.72 | 13.6 | -0.14 (-4.90%) | 1,852,401 |
| 14 Sep 2009 | INR | 2.86 | 3.15 | 2.86 | 2.86 | 14.3 | -0.15 (-4.98%) | 1,585,852 |
| 11 Sep 2009 | INR | 3.2 | 3.29 | 3.01 | 3.01 | 15.05 | -0.15 (-4.75%) | 1,392,311 |
| 10 Sep 2009 | INR | 3.28 | 3.28 | 2.98 | 3.16 | 15.8 | 0.0 (0.0%) | 2,015,641 |
| 9 Sep 2009 | INR | 3.01 | 3.16 | 2.93 | 3.16 | 15.8 | +0.15 (+4.98%) | 1,869,368 |
| 8 Sep 2009 | INR | 3.15 | 3.15 | 2.86 | 3.01 | 15.05 | +0.01 (+0.33%) | 3,578,102 |
| 7 Sep 2009 | INR | 3 | 3 | 3 | 3 | 15 | +0.14 (+4.90%) | 600,512 |
| 4 Sep 2009 | INR | 2.86 | 2.86 | 2.75 | 2.86 | 14.3 | +0.13 (+4.76%) | 2,497,899 |
| 3 Sep 2009 | INR | 2.7 | 2.73 | 2.62 | 2.73 | 13.65 | -0.02 (-0.73%) | 1,493,438 |
| 2 Sep 2009 | INR | 2.7 | 2.79 | 2.56 | 2.75 | 13.75 | +0.09 (+3.38%) | 3,289,246 |
| 1 Sep 2009 | INR | 2.65 | 2.66 | 2.42 | 2.66 | 13.3 | +0.12 (+4.72%) | 2,844,854 |
| 31 Aug 2009 | INR | 2.7 | 2.7 | 2.48 | 2.54 | 12.7 | -0.04 (-1.55%) | 4,660,056 |
| 28 Aug 2009 | INR | 2.58 | 2.58 | 2.58 | 2.58 | 12.9 | +0.12 (+4.88%) | 1,831,806 |
| 27 Aug 2009 | INR | 2.46 | 2.46 | 2.45 | 2.46 | 12.3 | +0.11 (+4.68%) | 867,674 |
| 26 Aug 2009 | INR | 2.35 | 2.35 | 2.3 | 2.35 | 11.75 | +0.11 (+4.91%) | 2,110,887 |
| 25 Aug 2009 | INR | 2.24 | 2.24 | 2.04 | 2.24 | 11.2 | +0.1 (+4.67%) | 2,430,966 |
| 24 Aug 2009 | INR | 2.15 | 2.15 | 1.95 | 2.14 | 10.7 | +0.09 (+4.39%) | 2,068,170 |
| 21 Aug 2009 | INR | 2.02 | 2.1 | 2.02 | 2.05 | 10.25 | -0.07 (-3.30%) | 2,587,887 |
| 20 Aug 2009 | INR | 2.14 | 2.2 | 2.12 | 2.12 | 10.6 | -0.11 (-4.93%) | 4,758,282 |
| 19 Aug 2009 | INR | 2.41 | 2.41 | 2.19 | 2.23 | 11.15 | -0.17 (-7.08%) | 4,664,303 |
| 18 Aug 2009 | INR | 2.45 | 2.45 | 2.23 | 2.4 | 12 | +0.06 (+2.56%) | 7,805,070 |
| 17 Aug 2009 | INR | 2.34 | 2.34 | 2.34 | 2.34 | 11.7 | +0.11 (+4.93%) | 3,296,849 |
| 14 Aug 2009 | INR | 2.23 | 2.23 | 2.23 | 2.23 | 11.15 | +0.1 (+4.69%) | 5,922,856 |
| 13 Aug 2009 | INR | 2.13 | 2.13 | 2.13 | 2.13 | 10.65 | +0.1 (+4.93%) | 771,369 |
| 12 Aug 2009 | INR | 2.03 | 2.03 | 2.03 | 2.03 | 10.15 | +0.09 (+4.64%) | 4,295,830 |
| 11 Aug 2009 | INR | 1.94 | 1.94 | 1.94 | 1.94 | 9.7 | +0.09 (+4.86%) | 1,034,219 |
| 10 Aug 2009 | INR | 1.85 | 1.85 | 1.85 | 1.85 | 9.25 | +0.08 (+4.52%) | 109,003 |
