| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 10.6 | 12.19 | 10.41 | 11.75 | 11.75 | +0.93 (+8.60%) | 232,222 |
| 24 Sep 2009 | INR | 10.55 | 12.2 | 10.21 | 10.82 | 10.82 | +0.33 (+3.15%) | 307,967 |
| 23 Sep 2009 | INR | 9.95 | 10.9 | 8.75 | 10.49 | 10.49 | +1.44 (+15.91%) | 162,992 |
| 22 Sep 2009 | INR | 8.53 | 9.49 | 8.53 | 9.05 | 9.05 | -0.34 (-3.62%) | 13,339 |
| 18 Sep 2009 | INR | 8.76 | 9.65 | 8.51 | 9.39 | 9.39 | +0.6 (+6.83%) | 61,420 |
| 17 Sep 2009 | INR | 8.93 | 8.94 | 8.55 | 8.79 | 8.79 | +0.29 (+3.41%) | 2,735 |
| 16 Sep 2009 | INR | 9 | 9.2 | 8.5 | 8.5 | 8.5 | -0.58 (-6.39%) | 15,570 |
| 15 Sep 2009 | INR | 9.02 | 9.24 | 9 | 9.08 | 9.08 | -0.21 (-2.26%) | 17,780 |
| 14 Sep 2009 | INR | 9.4 | 9.4 | 9.1 | 9.29 | 9.29 | +0.09 (+0.98%) | 7,924 |
| 11 Sep 2009 | INR | 9.5 | 9.56 | 9 | 9.2 | 9.2 | +0.03 (+0.33%) | 26,415 |
| 10 Sep 2009 | INR | 9.62 | 9.97 | 9 | 9.17 | 9.17 | -0.48 (-4.97%) | 38,235 |
| 9 Sep 2009 | INR | 9.99 | 10.1 | 9.65 | 9.65 | 9.65 | -0.25 (-2.53%) | 24,595 |
| 8 Sep 2009 | INR | 10 | 10.36 | 9.8 | 9.9 | 9.9 | 0.0 (0.0%) | 46,258 |
| 7 Sep 2009 | INR | 9.73 | 9.97 | 9.55 | 9.9 | 9.9 | +0.4 (+4.21%) | 33,052 |
| 4 Sep 2009 | INR | 9.5 | 9.78 | 9.3 | 9.5 | 9.5 | -0.14 (-1.45%) | 28,685 |
| 3 Sep 2009 | INR | 9.8 | 9.84 | 9.4 | 9.64 | 9.64 | +0.12 (+1.26%) | 24,437 |
| 2 Sep 2009 | INR | 9.5 | 10.25 | 9.2 | 9.52 | 9.52 | -0.03 (-0.31%) | 87,471 |
| 1 Sep 2009 | INR | 9.17 | 10.5 | 9.06 | 9.55 | 9.55 | +0.1 (+1.06%) | 120,535 |
| 31 Aug 2009 | INR | 9.5 | 9.75 | 9.02 | 9.45 | 9.45 | -0.42 (-4.26%) | 19,702 |
| 28 Aug 2009 | INR | 10.75 | 10.75 | 9.5 | 9.87 | 9.87 | -0.61 (-5.82%) | 55,339 |
| 27 Aug 2009 | INR | 9.5 | 11.1 | 9.1 | 10.48 | 10.48 | +1.23 (+13.30%) | 482,460 |
| 26 Aug 2009 | INR | 9.6 | 9.78 | 8.8 | 9.25 | 9.25 | -0.01 (-0.11%) | 116,720 |
| 25 Aug 2009 | INR | 8.5 | 9.5 | 8.5 | 9.26 | 9.26 | -0.11 (-1.17%) | 59,717 |
| 24 Aug 2009 | INR | 7.8 | 9.99 | 7.8 | 9.37 | 9.37 | +1.03 (+12.35%) | 114,087 |
| 21 Aug 2009 | INR | 8.45 | 8.65 | 8.1 | 8.34 | 8.34 | +0.33 (+4.12%) | 20,403 |
| 20 Aug 2009 | INR | 8.14 | 8.6 | 8.01 | 8.01 | 8.01 | -0.31 (-3.73%) | 37,640 |
| 19 Aug 2009 | INR | 7.6 | 8.75 | 7.6 | 8.32 | 8.32 | +0.32 (+4%) | 61,891 |
| 18 Aug 2009 | INR | 7.02 | 8 | 7.02 | 8 | 8 | +0.45 (+5.96%) | 39,828 |
| 17 Aug 2009 | INR | 7.11 | 7.55 | 7.11 | 7.55 | 7.55 | -0.1 (-1.31%) | 1,422 |
| 14 Aug 2009 | INR | 7.5 | 7.8 | 7.5 | 7.65 | 7.65 | -0.1 (-1.29%) | 15,206 |
