| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 16.15 | 16.15 | 15.7 | 15.75 | 15.75 | -0.85 (-5.12%) | 87,685 |
| 1 Oct 2009 | INR | 16.5 | 16.7 | 15.45 | 16.6 | 16.6 | +0.55 (+3.43%) | 124,525 |
| 30 Sep 2009 | INR | 16 | 16.05 | 15.45 | 16.05 | 16.05 | +0.75 (+4.90%) | 175,331 |
| 29 Sep 2009 | INR | 14.6 | 15.3 | 14.3 | 15.3 | 15.3 | +0.7 (+4.79%) | 189,505 |
| 25 Sep 2009 | INR | 14.1 | 14.8 | 13.6 | 14.6 | 14.6 | +0.4 (+2.82%) | 130,347 |
| 24 Sep 2009 | INR | 14.1 | 14.35 | 13.25 | 14.2 | 14.2 | +0.3 (+2.16%) | 201,998 |
| 23 Sep 2009 | INR | 13.9 | 13.9 | 13.4 | 13.9 | 13.9 | +0.65 (+4.91%) | 214,175 |
| 22 Sep 2009 | INR | 13.25 | 13.25 | 13 | 13.25 | 13.25 | +0.6 (+4.74%) | 71,064 |
| 18 Sep 2009 | INR | 12.4 | 12.65 | 12.35 | 12.65 | 12.65 | +0.6 (+4.98%) | 104,048 |
| 17 Sep 2009 | INR | 12.15 | 12.15 | 11.05 | 12.05 | 12.05 | +0.435 (+3.75%) | 555,408 |
| 17 Sep 2009 |
|
|||||||
| 16 Sep 2009 | INR | 116.15 | 116.15 | 116.15 | 116.15 | 11.615 | +5.5 (+4.97%) | 165,550 |
| 15 Sep 2009 | INR | 110.65 | 110.65 | 108.25 | 110.65 | 11.065 | +5.25 (+4.98%) | 174,430 |
| 14 Sep 2009 | INR | 105.4 | 105.4 | 101 | 105.4 | 10.54 | +5 (+4.98%) | 157,780 |
| 11 Sep 2009 | INR | 100.4 | 100.4 | 100.4 | 100.4 | 10.04 | +4.75 (+4.97%) | 107,110 |
| 10 Sep 2009 | INR | 93.2 | 95.65 | 93.2 | 95.65 | 9.565 | +4.65 (+5.11%) | 276,260 |
| 9 Sep 2009 | INR | 89 | 91.25 | 89 | 91 | 9.1 | 0.0 (0.0%) | 79,920 |
| 8 Sep 2009 | INR | 90 | 92.5 | 88 | 91 | 9.1 | +3.2 (+3.64%) | 196,900 |
| 7 Sep 2009 | INR | 87 | 88.7 | 86.25 | 87.8 | 8.78 | +3.3 (+3.91%) | 89,990 |
| 4 Sep 2009 | INR | 84.95 | 84.95 | 83.25 | 84.5 | 8.45 | +3.55 (+4.39%) | 96,330 |
| 3 Sep 2009 | INR | 77 | 80.95 | 77 | 80.95 | 8.095 | +3.3 (+4.25%) | 66,110 |
| 2 Sep 2009 | INR | 75.25 | 78.95 | 75.25 | 77.65 | 7.765 | +1.65 (+2.17%) | 28,120 |
| 1 Sep 2009 | INR | 77.5 | 77.6 | 75 | 76 | 7.6 | +2.05 (+2.77%) | 70,600 |
| 31 Aug 2009 | INR | 71 | 74 | 70.6 | 73.95 | 7.395 | -0.2 (-0.27%) | 6,800 |
| 28 Aug 2009 | INR | 75.15 | 76.9 | 74.15 | 74.15 | 7.415 | -2.85 (-3.70%) | 26,850 |
| 27 Aug 2009 | INR | 72.05 | 78.75 | 72.05 | 77 | 7.7 | +2 (+2.67%) | 115,330 |
| 26 Aug 2009 | INR | 72.25 | 79.2 | 72.25 | 75 | 7.5 | +3 (+4.17%) | 149,390 |
| 25 Aug 2009 | INR | 65 | 72 | 65 | 72 | 7.2 | +4.05 (+5.96%) | 53,550 |
| 24 Aug 2009 | INR | 69.8 | 70.25 | 67 | 67.95 | 6.795 | +5.7 (+9.16%) | 150,650 |
| 21 Aug 2009 | INR | 58.35 | 66 | 58.35 | 62.25 | 6.225 | +2.1 (+3.49%) | 29,040 |
| 20 Aug 2009 | INR | 59.7 | 61 | 57 | 60.15 | 6.015 | +0.5 (+0.84%) | 6,150 |
