| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 7.81 | 8.4 | 7.81 | 8 | 8 | -0.23 (-2.79%) | 4,450 |
| 30 Sep 2009 | INR | 8.11 | 8.35 | 8.08 | 8.23 | 8.23 | +0.13 (+1.60%) | 9,811 |
| 29 Sep 2009 | INR | 8.7 | 8.7 | 8 | 8.1 | 8.1 | -0.06 (-0.74%) | 14,539 |
| 25 Sep 2009 | INR | 8.4 | 8.5 | 8.16 | 8.16 | 8.16 | -0.04 (-0.49%) | 8,336 |
| 24 Sep 2009 | INR | 8.67 | 8.67 | 8.15 | 8.2 | 8.2 | -0.02 (-0.24%) | 6,806 |
| 23 Sep 2009 | INR | 8.95 | 8.95 | 8.2 | 8.22 | 8.22 | -0.35 (-4.08%) | 30,270 |
| 22 Sep 2009 | INR | 8.25 | 8.65 | 8.21 | 8.57 | 8.57 | +0.37 (+4.51%) | 14,404 |
| 18 Sep 2009 | INR | 8.3 | 8.6 | 8.2 | 8.2 | 8.2 | -0.3 (-3.53%) | 14,074 |
| 17 Sep 2009 | INR | 8.45 | 8.79 | 8.38 | 8.5 | 8.5 | +0.09 (+1.07%) | 7,634 |
| 16 Sep 2009 | INR | 8.82 | 8.99 | 8.31 | 8.41 | 8.41 | +0.16 (+1.94%) | 18,539 |
| 15 Sep 2009 | INR | 8.35 | 8.65 | 8.16 | 8.25 | 8.25 | -0.17 (-2.02%) | 14,915 |
| 14 Sep 2009 | INR | 8.3 | 8.9 | 8.08 | 8.42 | 8.42 | -0.18 (-2.09%) | 10,864 |
| 11 Sep 2009 | INR | 8.6 | 9.16 | 8.49 | 8.6 | 8.6 | -0.2 (-2.27%) | 6,695 |
| 10 Sep 2009 | INR | 8.7 | 9 | 8.45 | 8.8 | 8.8 | +0.07 (+0.80%) | 5,653 |
| 9 Sep 2009 | INR | 8.81 | 9.35 | 8.69 | 8.73 | 8.73 | -0.28 (-3.11%) | 14,407 |
| 8 Sep 2009 | INR | 9.99 | 9.99 | 9 | 9.01 | 9.01 | -0.23 (-2.49%) | 12,689 |
| 7 Sep 2009 | INR | 9 | 9.53 | 8.7 | 9.24 | 9.24 | +0.57 (+6.57%) | 21,028 |
| 4 Sep 2009 | INR | 9.23 | 9.23 | 8.67 | 8.67 | 8.67 | -0.45 (-4.93%) | 17,213 |
| 3 Sep 2009 | INR | 9.21 | 9.63 | 9.12 | 9.12 | 9.12 | -0.47 (-4.90%) | 13,377 |
| 2 Sep 2009 | INR | 10.01 | 10.45 | 9.5 | 9.59 | 9.59 | -0.4 (-4.00%) | 32,749 |
| 1 Sep 2009 | INR | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | +0.47 (+4.94%) | 20,326 |
| 31 Aug 2009 | INR | 9.1 | 9.52 | 9.1 | 9.52 | 9.52 | +0.45 (+4.96%) | 5,730 |
| 28 Aug 2009 | INR | 9 | 9.07 | 8.77 | 9.07 | 9.07 | +0.43 (+4.98%) | 29,790 |
| 27 Aug 2009 | INR | 8.77 | 8.77 | 8.31 | 8.64 | 8.64 | +0.19 (+2.25%) | 6,376 |
| 26 Aug 2009 | INR | 8.29 | 8.45 | 8.06 | 8.45 | 8.45 | +0.16 (+1.93%) | 7,286 |
| 25 Aug 2009 | INR | 7.63 | 8.29 | 7.63 | 8.29 | 8.29 | +0.42 (+5.34%) | 10,981 |
| 24 Aug 2009 | INR | 8 | 8.1 | 7.85 | 7.87 | 7.87 | +0.06 (+0.77%) | 4,080 |
| 21 Aug 2009 | INR | 7.75 | 8.04 | 7.71 | 7.81 | 7.81 | +0.06 (+0.77%) | 2,577 |
| 20 Aug 2009 | INR | 7.71 | 7.75 | 7.41 | 7.75 | 7.75 | +0.04 (+0.52%) | 2,840 |
| 19 Aug 2009 | INR | 7.9 | 7.9 | 7.71 | 7.71 | 7.71 | +0.03 (+0.39%) | 1,300 |
