| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 5.65 | 5.84 | 5.4 | 5.46 | 5.46 | -0.18 (-3.19%) | 569,834 |
| 1 Oct 2009 | INR | 6.09 | 6.09 | 5.6 | 5.64 | 5.64 | -0.22 (-3.75%) | 620,723 |
| 30 Sep 2009 | INR | 6 | 6.15 | 5.8 | 5.86 | 5.86 | -0.11 (-1.84%) | 1,194,559 |
| 29 Sep 2009 | INR | 5.6 | 6.34 | 5.6 | 5.97 | 5.97 | +0.48 (+8.74%) | 3,240,979 |
| 25 Sep 2009 | INR | 4.91 | 5.75 | 4.72 | 5.49 | 5.49 | +0.61 (+12.50%) | 2,866,589 |
| 24 Sep 2009 | INR | 4.8 | 4.98 | 4.75 | 4.88 | 4.88 | +0.02 (+0.41%) | 251,914 |
| 23 Sep 2009 | INR | 4.91 | 5.01 | 4.85 | 4.86 | 4.86 | -0.09 (-1.82%) | 302,466 |
| 22 Sep 2009 | INR | 5 | 5.07 | 4.85 | 4.95 | 4.95 | +0.01 (+0.20%) | 247,429 |
| 18 Sep 2009 | INR | 5 | 5.07 | 4.9 | 4.94 | 4.94 | -0.09 (-1.79%) | 349,951 |
| 17 Sep 2009 | INR | 5.1 | 5.18 | 5 | 5.03 | 5.03 | -0.08 (-1.57%) | 388,946 |
| 16 Sep 2009 | INR | 5.1 | 5.17 | 5 | 5.11 | 5.11 | +0.04 (+0.79%) | 360,995 |
| 15 Sep 2009 | INR | 5 | 5.2 | 5 | 5.07 | 5.07 | +0.05 (+1.00%) | 287,323 |
| 14 Sep 2009 | INR | 5 | 5.24 | 4.96 | 5.02 | 5.02 | -0.02 (-0.40%) | 353,074 |
| 11 Sep 2009 | INR | 5.18 | 5.24 | 5 | 5.04 | 5.04 | -0.1 (-1.95%) | 388,962 |
| 10 Sep 2009 | INR | 5.25 | 5.32 | 5.12 | 5.14 | 5.14 | +0.04 (+0.78%) | 372,855 |
| 9 Sep 2009 | INR | 5.17 | 5.31 | 5.09 | 5.1 | 5.1 | -0.12 (-2.30%) | 343,877 |
| 8 Sep 2009 | INR | 5.5 | 5.55 | 5.2 | 5.22 | 5.22 | -0.1 (-1.88%) | 644,435 |
| 7 Sep 2009 | INR | 4.97 | 5.45 | 4.97 | 5.32 | 5.32 | +0.28 (+5.56%) | 950,070 |
| 4 Sep 2009 | INR | 5 | 5.07 | 4.86 | 5.04 | 5.04 | +0.05 (+1.00%) | 379,169 |
| 3 Sep 2009 | INR | 5.1 | 5.15 | 4.95 | 4.99 | 4.99 | -0.08 (-1.58%) | 300,894 |
| 2 Sep 2009 | INR | 5.1 | 5.2 | 5.01 | 5.07 | 5.07 | -0.01 (-0.20%) | 286,302 |
| 1 Sep 2009 | INR | 5.25 | 5.5 | 5 | 5.08 | 5.08 | -0.13 (-2.50%) | 615,564 |
| 31 Aug 2009 | INR | 5.15 | 5.38 | 5.01 | 5.21 | 5.21 | +0.05 (+0.97%) | 479,931 |
| 28 Aug 2009 | INR | 5.4 | 5.49 | 5.1 | 5.16 | 5.16 | -0.22 (-4.09%) | 533,870 |
| 27 Aug 2009 | INR | 5.5 | 5.9 | 5.1 | 5.38 | 5.38 | -0.07 (-1.28%) | 1,164,518 |
| 26 Aug 2009 | INR | 4.9 | 5.58 | 4.75 | 5.45 | 5.45 | +0.64 (+13.31%) | 1,830,121 |
| 25 Aug 2009 | INR | 5.03 | 5.03 | 4.79 | 4.81 | 4.81 | -0.08 (-1.64%) | 237,866 |
| 24 Aug 2009 | INR | 4.7 | 5.03 | 4.7 | 4.89 | 4.89 | +0.25 (+5.39%) | 493,158 |
| 21 Aug 2009 | INR | 4.62 | 4.7 | 4.58 | 4.64 | 4.64 | -0.06 (-1.28%) | 193,381 |
| 20 Aug 2009 | INR | 4.69 | 4.77 | 4.61 | 4.7 | 4.7 | +0.14 (+3.07%) | 87,248 |
