| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 9.3 | 10.2 | 9.01 | 9.42 | 94.2 | +0.1 (+1.07%) | 13,367 |
| 1 Oct 2009 | INR | 9.1 | 9.72 | 9 | 9.32 | 93.2 | -0.2 (-2.10%) | 19,733 |
| 30 Sep 2009 | INR | 9.6 | 10 | 9.33 | 9.52 | 95.2 | -0.04 (-0.42%) | 9,286 |
| 29 Sep 2009 | INR | 9.27 | 9.78 | 9 | 9.56 | 95.6 | -0.04 (-0.42%) | 2,528 |
| 25 Sep 2009 | INR | 9.12 | 9.77 | 9.12 | 9.6 | 96 | +0.34 (+3.67%) | 4,906 |
| 24 Sep 2009 | INR | 9.13 | 9.49 | 9.11 | 9.26 | 92.6 | -0.14 (-1.49%) | 9,386 |
| 23 Sep 2009 | INR | 9.11 | 9.69 | 9.11 | 9.4 | 94 | -0.3 (-3.09%) | 11,969 |
| 22 Sep 2009 | INR | 9.25 | 10 | 9.02 | 9.7 | 97 | +0.47 (+5.09%) | 6,413 |
| 18 Sep 2009 | INR | 9.25 | 9.49 | 9 | 9.23 | 92.3 | -0.17 (-1.81%) | 2,523 |
| 17 Sep 2009 | INR | 9.55 | 9.64 | 9 | 9.4 | 94 | +0.21 (+2.29%) | 6,979 |
| 16 Sep 2009 | INR | 9.85 | 9.85 | 9 | 9.19 | 91.9 | -0.06 (-0.65%) | 22,154 |
| 15 Sep 2009 | INR | 9 | 9.38 | 8.77 | 9.25 | 92.5 | +0.15 (+1.65%) | 7,538 |
| 14 Sep 2009 | INR | 8.8 | 9.1 | 8.75 | 9.1 | 91 | -0.13 (-1.41%) | 4,420 |
| 11 Sep 2009 | INR | 8.76 | 9.44 | 8.76 | 9.23 | 92.3 | +0.13 (+1.43%) | 4,937 |
| 10 Sep 2009 | INR | 9.24 | 9.39 | 8.81 | 9.1 | 91 | -0.14 (-1.52%) | 11,809 |
| 9 Sep 2009 | INR | 9.01 | 9.45 | 9 | 9.24 | 92.4 | -0.04 (-0.43%) | 7,978 |
| 8 Sep 2009 | INR | 9.5 | 9.51 | 9.1 | 9.28 | 92.8 | -0.52 (-5.31%) | 3,704 |
| 7 Sep 2009 | INR | 8.99 | 9.8 | 8.82 | 9.8 | 98 | +0.8 (+8.89%) | 10,386 |
| 4 Sep 2009 | INR | 9.05 | 9.05 | 8.75 | 9 | 90 | -0.05 (-0.55%) | 4,968 |
| 3 Sep 2009 | INR | 9 | 9.35 | 8.95 | 9.05 | 90.5 | -0.01 (-0.11%) | 5,163 |
| 2 Sep 2009 | INR | 9.4 | 9.4 | 9.05 | 9.06 | 90.6 | -0.07 (-0.77%) | 7,601 |
| 1 Sep 2009 | INR | 9.01 | 9.44 | 9.01 | 9.13 | 91.3 | -0.27 (-2.87%) | 4,266 |
| 31 Aug 2009 | INR | 9.07 | 9.69 | 9 | 9.4 | 94 | -0.02 (-0.21%) | 4,820 |
| 28 Aug 2009 | INR | 10.23 | 10.23 | 9.27 | 9.42 | 94.2 | -0.33 (-3.38%) | 38,467 |
| 27 Aug 2009 | INR | 9.75 | 9.75 | 9.75 | 9.75 | 97.5 | +0.46 (+4.95%) | 6,860 |
| 26 Aug 2009 | INR | 9.29 | 9.29 | 9.29 | 9.29 | 92.9 | +0.44 (+4.97%) | 2,324 |
| 25 Aug 2009 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 88.5 | +0.42 (+4.98%) | 13,904 |
| 24 Aug 2009 | INR | 8 | 8.43 | 8 | 8.43 | 84.3 | +0.48 (+6.04%) | 19,040 |
| 21 Aug 2009 | INR | 8.33 | 8.35 | 7.95 | 7.95 | 79.5 | -0.2 (-2.45%) | 5,288 |
| 20 Aug 2009 | INR | 8.23 | 8.23 | 7.75 | 8.15 | 81.5 | +0.3 (+3.82%) | 15,854 |
