| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 12.22 | 12.22 | 11.15 | 12.22 | 12.22 | +0.58 (+4.98%) | 19,731 |
| 30 Sep 2009 | INR | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | +0.55 (+4.96%) | 5,037 |
| 29 Sep 2009 | INR | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | +0.52 (+4.92%) | 967 |
| 25 Sep 2009 | INR | 10.4 | 10.57 | 10.4 | 10.57 | 10.57 | +0.17 (+1.63%) | 4,426 |
| 24 Sep 2009 | INR | 9.72 | 10.4 | 9.72 | 10.4 | 10.4 | +0.4 (+4%) | 2,645 |
| 23 Sep 2009 | INR | 10.08 | 10.08 | 10 | 10 | 10 | +0.4 (+4.17%) | 12,135 |
| 22 Sep 2009 | INR | 9.27 | 9.6 | 9.27 | 9.6 | 9.6 | +0.35 (+3.78%) | 2,854 |
| 18 Sep 2009 | INR | 9.53 | 9.55 | 9.15 | 9.25 | 9.25 | -0.36 (-3.75%) | 5,112 |
| 17 Sep 2009 | INR | 9.6 | 10.25 | 9.6 | 9.61 | 9.61 | -0.19 (-1.94%) | 1,593 |
| 16 Sep 2009 | INR | 10.5 | 10.5 | 9.8 | 9.8 | 9.8 | -0.22 (-2.20%) | 330 |
| 15 Sep 2009 | INR | 9.71 | 10.4 | 9.7 | 10.02 | 10.02 | -0.18 (-1.76%) | 6,189 |
| 14 Sep 2009 | INR | 10.35 | 10.35 | 9.65 | 10.2 | 10.2 | +0.32 (+3.24%) | 2,586 |
| 11 Sep 2009 | INR | 9.92 | 9.92 | 9.88 | 9.88 | 9.88 | -0.51 (-4.91%) | 2,751 |
| 10 Sep 2009 | INR | 10.6 | 10.6 | 10.11 | 10.39 | 10.39 | -0.14 (-1.33%) | 9,574 |
| 9 Sep 2009 | INR | 10.46 | 10.53 | 10.46 | 10.53 | 10.53 | -0.46 (-4.19%) | 490 |
| 8 Sep 2009 | INR | 11.07 | 11.08 | 10.6 | 10.99 | 10.99 | +0.43 (+4.07%) | 20,653 |
| 7 Sep 2009 | INR | 10.4 | 11.22 | 10.37 | 10.56 | 10.56 | -0.29 (-2.67%) | 897 |
| 4 Sep 2009 | INR | 10.65 | 10.91 | 10.25 | 10.85 | 10.85 | +0.25 (+2.36%) | 1,080 |
| 3 Sep 2009 | INR | 10.55 | 11.08 | 10.55 | 10.6 | 10.6 | -0.32 (-2.93%) | 8,363 |
| 2 Sep 2009 | INR | 10.66 | 11.3 | 10.66 | 10.92 | 10.92 | -0.29 (-2.59%) | 5,976 |
| 1 Sep 2009 | INR | 11.65 | 11.89 | 11.21 | 11.21 | 11.21 | -0.18 (-1.58%) | 10,225 |
| 31 Aug 2009 | INR | 10.85 | 11.39 | 10.38 | 11.39 | 11.39 | +0.54 (+4.98%) | 11,604 |
| 28 Aug 2009 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | +0.51 (+4.93%) | 2,812 |
| 27 Aug 2009 | INR | 10.29 | 10.34 | 10.29 | 10.34 | 10.34 | +0.49 (+4.97%) | 2,585 |
| 26 Aug 2009 | INR | 9.7 | 9.85 | 9.7 | 9.85 | 9.85 | +0.46 (+4.90%) | 2,532 |
| 25 Aug 2009 | INR | 9 | 9.39 | 9 | 9.39 | 9.39 | +0.44 (+4.92%) | 2,525 |
| 24 Aug 2009 | INR | 9.29 | 9.29 | 8.95 | 8.95 | 8.95 | -0.34 (-3.66%) | 1,800 |
| 21 Aug 2009 | INR | 8.6 | 9.29 | 8.6 | 9.29 | 9.29 | +0.44 (+4.97%) | 2,656 |
| 20 Aug 2009 | INR | 8.95 | 9.5 | 8.85 | 8.85 | 8.85 | -0.3 (-3.28%) | 3,800 |
| 19 Aug 2009 | INR | 9 | 9.15 | 8.75 | 9.15 | 9.15 | +0.15 (+1.67%) | 1,400 |
