| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 8.98 | 8.98 | 8.31 | 8.7 | 7.9091 | -0.15 (-1.69%) | 30,923 |
| 29 Sep 2009 | INR | 8.52 | 8.97 | 8.52 | 8.85 | 8.0455 | +0.33 (+3.87%) | 9,453 |
| 25 Sep 2009 | INR | 9 | 9 | 8.5 | 8.52 | 7.7455 | -0.23 (-2.63%) | 8,862 |
| 24 Sep 2009 | INR | 8.3 | 8.75 | 8.3 | 8.75 | 7.9545 | +0.2 (+2.34%) | 5,333 |
| 23 Sep 2009 | INR | 8.52 | 8.7 | 8.45 | 8.55 | 7.7727 | -0.15 (-1.72%) | 4,651 |
| 22 Sep 2009 | INR | 8.45 | 8.75 | 8.17 | 8.7 | 7.9091 | -0.22 (-2.47%) | 9,312 |
| 18 Sep 2009 | INR | 8.84 | 8.92 | 8.35 | 8.92 | 8.1091 | +0.42 (+4.94%) | 7,504 |
| 17 Sep 2009 | INR | 8.2 | 8.59 | 8.2 | 8.5 | 7.7273 | +0.09 (+1.07%) | 6,484 |
| 16 Sep 2009 | INR | 9 | 9 | 8.2 | 8.41 | 7.6455 | +0.06 (+0.72%) | 10,806 |
| 15 Sep 2009 | INR | 8.14 | 9.15 | 8.14 | 8.35 | 7.5909 | -0.05 (-0.60%) | 9,409 |
| 14 Sep 2009 | INR | 8.25 | 8.73 | 8.25 | 8.4 | 7.6364 | +0.05 (+0.60%) | 2,053 |
| 11 Sep 2009 | INR | 8.36 | 8.83 | 8.35 | 8.35 | 7.5909 | -0.15 (-1.76%) | 1,408 |
| 10 Sep 2009 | INR | 9.15 | 9.15 | 8.39 | 8.5 | 7.7273 | -0.1 (-1.16%) | 9,050 |
| 9 Sep 2009 | INR | 9 | 9.23 | 8.46 | 8.6 | 7.8182 | -0.29 (-3.26%) | 10,350 |
| 8 Sep 2009 | INR | 8.5 | 8.95 | 8.25 | 8.89 | 8.0818 | +0.34 (+3.98%) | 7,338 |
| 7 Sep 2009 | INR | 8.36 | 9.09 | 8.34 | 8.55 | 7.7727 | +0.04 (+0.47%) | 18,054 |
| 4 Sep 2009 | INR | 8.39 | 8.75 | 8.37 | 8.51 | 7.7364 | -0.24 (-2.74%) | 15,009 |
| 3 Sep 2009 | INR | 8.31 | 9.05 | 8.31 | 8.75 | 7.9545 | +0.05 (+0.57%) | 11,018 |
| 2 Sep 2009 | INR | 9 | 9 | 8.41 | 8.7 | 7.9091 | -0.1 (-1.14%) | 700 |
| 1 Sep 2009 | INR | 9.5 | 9.58 | 8.68 | 8.8 | 8 | -0.33 (-3.61%) | 8,621 |
| 31 Aug 2009 | INR | 9.13 | 9.13 | 8.62 | 9.13 | 8.3 | +0.43 (+4.94%) | 23,478 |
| 28 Aug 2009 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 7.9091 | +0.41 (+4.95%) | 5,550 |
| 27 Aug 2009 | INR | 8.29 | 8.29 | 8.29 | 8.29 | 7.5364 | +0.39 (+4.94%) | 5,940 |
| 26 Aug 2009 | INR | 7.7 | 7.9 | 7.7 | 7.9 | 7.1818 | +0.35 (+4.64%) | 5,670 |
| 25 Aug 2009 | INR | 7.3 | 7.55 | 7.3 | 7.55 | 6.8636 | +0.05 (+0.67%) | 2,780 |
| 24 Aug 2009 | INR | 7.2 | 7.5 | 7.1 | 7.5 | 6.8182 | +0.34 (+4.75%) | 3,703 |
| 21 Aug 2009 | INR | 7.01 | 7.59 | 7.01 | 7.16 | 6.5091 | -0.14 (-1.92%) | 9,892 |
| 20 Aug 2009 | INR | 7.3 | 7.3 | 7.28 | 7.3 | 6.6364 | -0.1 (-1.35%) | 4,100 |
| 19 Aug 2009 | INR | 7.45 | 7.69 | 7.4 | 7.4 | 6.7273 | -0.05 (-0.67%) | 7,350 |
| 18 Aug 2009 | INR | 7.6 | 7.6 | 6.98 | 7.45 | 6.7727 | +0.2 (+2.76%) | 2,500 |
