| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 9.65 | 10.14 | 9.35 | 9.85 | 9.85 | +0.55 (+5.91%) | 17,612 |
| 25 Sep 2009 | INR | 8.8 | 9.35 | 8.8 | 9.3 | 9.3 | +0.16 (+1.75%) | 5,550 |
| 23 Sep 2009 | INR | 9.1 | 9.15 | 8.95 | 9.14 | 9.14 | +0.24 (+2.70%) | 4,410 |
| 22 Sep 2009 | INR | 8.62 | 9.29 | 8.57 | 8.9 | 8.9 | -0.18 (-1.98%) | 3,477 |
| 18 Sep 2009 | INR | 8.5 | 9.08 | 8.4 | 9.08 | 9.08 | +0.33 (+3.77%) | 3,195 |
| 17 Sep 2009 | INR | 8.82 | 8.82 | 8.71 | 8.75 | 8.75 | -0.25 (-2.78%) | 5,300 |
| 16 Sep 2009 | INR | 9.25 | 9.49 | 8.82 | 9 | 9 | -0.05 (-0.55%) | 13,043 |
| 15 Sep 2009 | INR | 8.8 | 10 | 8.6 | 9.05 | 9.05 | -0.2 (-2.16%) | 23,820 |
| 14 Sep 2009 | INR | 10 | 10.28 | 9.25 | 9.25 | 9.25 | -0.55 (-5.61%) | 4,970 |
| 11 Sep 2009 | INR | 9.9 | 9.9 | 9.6 | 9.8 | 9.8 | +0.08 (+0.82%) | 1,759 |
| 10 Sep 2009 | INR | 9.51 | 10.48 | 9.31 | 9.72 | 9.72 | -0.23 (-2.31%) | 4,601 |
| 9 Sep 2009 | INR | 9.95 | 10.6 | 9.95 | 9.95 | 9.95 | -0.25 (-2.45%) | 4,955 |
| 8 Sep 2009 | INR | 10 | 10.26 | 10 | 10.2 | 10.2 | +0.1 (+0.99%) | 6,900 |
| 7 Sep 2009 | INR | 10 | 10.74 | 9.51 | 10.1 | 10.1 | -0.01 (-0.10%) | 10,701 |
| 4 Sep 2009 | INR | 10.69 | 10.69 | 10.05 | 10.11 | 10.11 | -0.2 (-1.94%) | 2,110 |
| 3 Sep 2009 | INR | 10.17 | 10.86 | 10.16 | 10.31 | 10.31 | -0.11 (-1.06%) | 3,780 |
| 2 Sep 2009 | INR | 11.25 | 11.25 | 10.42 | 10.42 | 10.42 | -0.79 (-7.05%) | 9,458 |
| 1 Sep 2009 | INR | 11.7 | 11.7 | 10.72 | 11.21 | 11.21 | +0.02 (+0.18%) | 13,901 |
| 31 Aug 2009 | INR | 10.77 | 11.24 | 10.76 | 11.19 | 11.19 | -0.01 (-0.09%) | 4,390 |
| 28 Aug 2009 | INR | 10.87 | 11.2 | 10.87 | 11.2 | 11.2 | +0.02 (+0.18%) | 4,550 |
| 27 Aug 2009 | INR | 10.82 | 11.5 | 10.82 | 11.18 | 11.18 | +0.04 (+0.36%) | 10,288 |
| 26 Aug 2009 | INR | 11.5 | 11.5 | 10.73 | 11.14 | 11.14 | +0.14 (+1.27%) | 3,088 |
| 25 Aug 2009 | INR | 11 | 11.22 | 10.86 | 11 | 11 | -0.2 (-1.79%) | 4,249 |
| 24 Aug 2009 | INR | 11 | 11.3 | 10.69 | 11.2 | 11.2 | +0.3 (+2.75%) | 3,130 |
| 21 Aug 2009 | INR | 11 | 11.25 | 10.76 | 10.9 | 10.9 | +0.1 (+0.93%) | 5,475 |
| 20 Aug 2009 | INR | 10.67 | 11.35 | 10.67 | 10.8 | 10.8 | -0.19 (-1.73%) | 7,406 |
| 19 Aug 2009 | INR | 10.97 | 11.05 | 10.41 | 10.99 | 10.99 | +0.53 (+5.07%) | 7,277 |
| 18 Aug 2009 | INR | 10.21 | 10.95 | 10.21 | 10.46 | 10.46 | +0.09 (+0.87%) | 16,113 |
| 17 Aug 2009 | INR | 11.08 | 11.08 | 10.37 | 10.37 | 10.37 | -0.31 (-2.90%) | 4,939 |
| 14 Aug 2009 | INR | 11.05 | 11.05 | 10.52 | 10.68 | 10.68 | +0.09 (+0.85%) | 5,370 |
