| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 9.89 | 9.92 | 9.3 | 9.5 | 9.5 | +0.05 (+0.53%) | 58,100 |
| 1 Oct 2009 | INR | 9.43 | 9.45 | 9.25 | 9.45 | 9.45 | +0.45 (+5%) | 31,013 |
| 30 Sep 2009 | INR | 8.31 | 9 | 8.16 | 9 | 9 | +0.42 (+4.90%) | 61,803 |
| 29 Sep 2009 | INR | 8.58 | 9.1 | 8.45 | 8.58 | 8.58 | 0.0 (0.0%) | 31,978 |
| 25 Sep 2009 | INR | 8.93 | 9.2 | 8.5 | 8.58 | 8.58 | -0.35 (-3.92%) | 34,530 |
| 24 Sep 2009 | INR | 8.5 | 8.93 | 8.18 | 8.93 | 8.93 | +0.42 (+4.94%) | 58,688 |
| 23 Sep 2009 | INR | 8.32 | 9.16 | 8.32 | 8.51 | 8.51 | -0.24 (-2.74%) | 154,447 |
| 22 Sep 2009 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.46 (-4.99%) | 9,907 |
| 18 Sep 2009 | INR | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.48 (-4.95%) | 14,494 |
| 17 Sep 2009 | INR | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.5 (-4.91%) | 29,201 |
| 16 Sep 2009 | INR | 11.25 | 11.25 | 10.19 | 10.19 | 10.19 | -0.53 (-4.94%) | 141,177 |
| 15 Sep 2009 | INR | 10.49 | 10.72 | 10.49 | 10.72 | 10.72 | +0.51 (+5.00%) | 225,810 |
| 14 Sep 2009 | INR | 9.75 | 10.21 | 9.05 | 10.21 | 10.21 | +0.92 (+9.90%) | 731,373 |
| 11 Sep 2009 | INR | 9.24 | 9.29 | 8.61 | 9.29 | 9.29 | +0.84 (+9.94%) | 570,099 |
| 10 Sep 2009 | INR | 7.43 | 8.45 | 7.42 | 8.45 | 8.45 | +0.76 (+9.88%) | 320,467 |
| 9 Sep 2009 | INR | 7.71 | 8.1 | 7.53 | 7.69 | 7.69 | -0.01 (-0.13%) | 39,944 |
| 8 Sep 2009 | INR | 8.04 | 8.21 | 7.68 | 7.7 | 7.7 | -0.25 (-3.14%) | 96,105 |
| 7 Sep 2009 | INR | 7.6 | 8.11 | 7.57 | 7.95 | 7.95 | +0.47 (+6.28%) | 15,110 |
| 4 Sep 2009 | INR | 7.36 | 7.93 | 7.2 | 7.48 | 7.48 | -0.07 (-0.93%) | 23,801 |
| 3 Sep 2009 | INR | 7.8 | 7.98 | 7.5 | 7.55 | 7.55 | -0.34 (-4.31%) | 24,126 |
| 2 Sep 2009 | INR | 8 | 8.39 | 7.89 | 7.89 | 7.89 | -0.41 (-4.94%) | 15,191 |
| 1 Sep 2009 | INR | 8 | 8.47 | 7.95 | 8.3 | 8.3 | +0.2 (+2.47%) | 52,355 |
| 31 Aug 2009 | INR | 8.2 | 8.47 | 8 | 8.1 | 8.1 | -0.1 (-1.22%) | 11,452 |
| 28 Aug 2009 | INR | 8.42 | 8.42 | 8.05 | 8.2 | 8.2 | +0.12 (+1.49%) | 8,555 |
| 27 Aug 2009 | INR | 8.06 | 8.5 | 8.06 | 8.08 | 8.08 | -0.11 (-1.34%) | 16,551 |
| 26 Aug 2009 | INR | 8.77 | 8.77 | 8.05 | 8.19 | 8.19 | -0.18 (-2.15%) | 7,871 |
| 25 Aug 2009 | INR | 8.45 | 8.8 | 8.29 | 8.37 | 8.37 | -0.08 (-0.95%) | 50,600 |
| 24 Aug 2009 | INR | 9.05 | 9.09 | 8.35 | 8.45 | 8.45 | -0.22 (-2.54%) | 15,874 |
| 21 Aug 2009 | INR | 8.65 | 8.68 | 8 | 8.67 | 8.67 | +0.22 (+2.60%) | 19,946 |
| 20 Aug 2009 | INR | 8.39 | 8.45 | 7.91 | 8.45 | 8.45 | +0.4 (+4.97%) | 20,205 |
