| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | INR | 6.25 | 6.26 | 5.91 | 6.26 | 15.7683 | +0.26 (+4.33%) | 50,228 |
| 23 Sep 2009 | INR | 6.3 | 6.3 | 5.9 | 6 | 15.1134 | -0.33 (-5.21%) | 38,013 |
| 22 Sep 2009 | INR | 6.6 | 6.6 | 6.07 | 6.33 | 15.9446 | -0.12 (-1.86%) | 49,977 |
| 18 Sep 2009 | INR | 6.3 | 6.6 | 6.21 | 6.45 | 16.2469 | -0.01 (-0.15%) | 19,930 |
| 17 Sep 2009 | INR | 6.41 | 6.81 | 6.35 | 6.46 | 16.272 | -0.17 (-2.56%) | 37,214 |
| 16 Sep 2009 | INR | 6.35 | 6.66 | 6.3 | 6.63 | 16.7003 | +0.28 (+4.41%) | 25,181 |
| 15 Sep 2009 | INR | 6.1 | 6.65 | 6.1 | 6.35 | 15.995 | -0.1 (-1.55%) | 34,206 |
| 14 Sep 2009 | INR | 6.2 | 6.59 | 6.1 | 6.45 | 16.2469 | -0.04 (-0.62%) | 29,904 |
| 11 Sep 2009 | INR | 6.3 | 6.5 | 6.22 | 6.49 | 16.3476 | -0.05 (-0.76%) | 33,274 |
| 10 Sep 2009 | INR | 6.65 | 6.95 | 6.54 | 6.54 | 16.4736 | -0.36 (-5.22%) | 68,877 |
| 9 Sep 2009 | INR | 6.9 | 7.05 | 6.7 | 6.9 | 17.3804 | -0.1 (-1.43%) | 32,924 |
| 8 Sep 2009 | INR | 7 | 7.25 | 6.92 | 7 | 17.6322 | -0.36 (-4.89%) | 62,866 |
| 7 Sep 2009 | INR | 7.08 | 7.36 | 7 | 7.36 | 18.539 | +0.28 (+3.95%) | 32,206 |
| 4 Sep 2009 | INR | 7.11 | 7.45 | 7.08 | 7.08 | 17.8338 | -0.32 (-4.32%) | 66,395 |
| 3 Sep 2009 | INR | 7.9 | 7.9 | 7.4 | 7.4 | 18.6398 | -0.27 (-3.52%) | 39,342 |
| 2 Sep 2009 | INR | 7.5 | 7.69 | 7.3 | 7.67 | 19.3199 | +0.17 (+2.27%) | 100,592 |
| 1 Sep 2009 | INR | 7.01 | 7.53 | 7.01 | 7.5 | 18.8917 | +0.2 (+2.74%) | 105,725 |
| 31 Aug 2009 | INR | 7 | 7.3 | 6.9 | 7.3 | 18.3879 | +0.2 (+2.82%) | 63,112 |
| 28 Aug 2009 | INR | 7.28 | 7.3 | 7 | 7.1 | 17.8841 | +0.06 (+0.85%) | 37,007 |
| 27 Aug 2009 | INR | 7 | 7.49 | 7 | 7.04 | 17.733 | -0.2 (-2.76%) | 65,618 |
| 26 Aug 2009 | INR | 7 | 7.24 | 6.85 | 7.24 | 18.2368 | +0.29 (+4.17%) | 50,977 |
| 25 Aug 2009 | INR | 6.9 | 7.05 | 6.7 | 6.95 | 17.5063 | -0.05 (-0.71%) | 34,783 |
| 24 Aug 2009 | INR | 7 | 7.19 | 6.8 | 7 | 17.6322 | 0.0 (0.0%) | 41,874 |
| 21 Aug 2009 | INR | 7.06 | 7.35 | 6.8 | 7 | 17.6322 | -0.15 (-2.10%) | 77,018 |
| 20 Aug 2009 | INR | 7.1 | 7.5 | 7 | 7.15 | 18.0101 | -0.19 (-2.59%) | 100,415 |
| 19 Aug 2009 | INR | 7.41 | 7.9 | 7.34 | 7.34 | 18.4887 | -0.38 (-4.92%) | 100,373 |
| 18 Aug 2009 | INR | 7.72 | 8.44 | 7.72 | 7.72 | 19.4458 | -0.4 (-4.93%) | 176,023 |
| 17 Aug 2009 | INR | 8.12 | 8.25 | 8.12 | 8.12 | 20.4534 | -0.42 (-4.92%) | 262,105 |
| 14 Aug 2009 | INR | 9.42 | 9.42 | 8.54 | 8.54 | 21.5113 | -0.44 (-4.90%) | 240,534 |
| 13 Aug 2009 | INR | 8.95 | 8.98 | 8.95 | 8.98 | 22.6196 | +0.42 (+4.91%) | 95,837 |
