| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 6.48 | 6.49 | 6.16 | 6.21 | 6.21 | -0.09 (-1.43%) | 45,395 |
| 30 Sep 2009 | INR | 6.22 | 6.6 | 6.22 | 6.3 | 6.3 | +0.08 (+1.29%) | 37,306 |
| 29 Sep 2009 | INR | 6.35 | 6.35 | 6 | 6.22 | 6.22 | +0.17 (+2.81%) | 22,291 |
| 25 Sep 2009 | INR | 6.01 | 6.48 | 6 | 6.05 | 6.05 | -0.04 (-0.66%) | 54,755 |
| 24 Sep 2009 | INR | 6.15 | 6.3 | 6 | 6.09 | 6.09 | -0.4 (-6.16%) | 44,441 |
| 23 Sep 2009 | INR | 6.55 | 6.63 | 6.42 | 6.49 | 6.49 | -0.06 (-0.92%) | 18,421 |
| 22 Sep 2009 | INR | 6.7 | 6.9 | 6.51 | 6.55 | 6.55 | -0.2 (-2.96%) | 35,309 |
| 18 Sep 2009 | INR | 6.5 | 6.76 | 6.35 | 6.75 | 6.75 | +0.36 (+5.63%) | 80,042 |
| 17 Sep 2009 | INR | 6.4 | 6.45 | 6.19 | 6.39 | 6.39 | +0.04 (+0.63%) | 38,020 |
| 16 Sep 2009 | INR | 6.26 | 6.5 | 6.25 | 6.35 | 6.35 | -0.1 (-1.55%) | 36,672 |
| 15 Sep 2009 | INR | 6.31 | 6.73 | 6.2 | 6.45 | 6.45 | -0.09 (-1.38%) | 42,050 |
| 14 Sep 2009 | INR | 6.55 | 6.88 | 6.35 | 6.54 | 6.54 | -0.3 (-4.39%) | 46,469 |
| 11 Sep 2009 | INR | 6.85 | 7.01 | 6.43 | 6.84 | 6.84 | +0.37 (+5.72%) | 69,525 |
| 10 Sep 2009 | INR | 6.52 | 7 | 6.4 | 6.47 | 6.47 | -0.23 (-3.43%) | 48,811 |
| 9 Sep 2009 | INR | 6.7 | 6.8 | 6.46 | 6.7 | 6.7 | +0.21 (+3.24%) | 41,451 |
| 8 Sep 2009 | INR | 7 | 7.09 | 6.31 | 6.49 | 6.49 | -0.45 (-6.48%) | 229,883 |
| 7 Sep 2009 | INR | 6.86 | 7.1 | 6.5 | 6.94 | 6.94 | +0.39 (+5.95%) | 36,391 |
| 4 Sep 2009 | INR | 6.82 | 6.82 | 6.47 | 6.55 | 6.55 | -0.27 (-3.96%) | 24,630 |
| 3 Sep 2009 | INR | 7 | 7 | 6.71 | 6.82 | 6.82 | +0.01 (+0.15%) | 10,754 |
| 2 Sep 2009 | INR | 7 | 7.2 | 6.56 | 6.81 | 6.81 | -0.05 (-0.73%) | 18,786 |
| 1 Sep 2009 | INR | 7 | 7.22 | 6.8 | 6.86 | 6.86 | -0.3 (-4.19%) | 50,804 |
| 31 Aug 2009 | INR | 6.98 | 7.16 | 6.72 | 7.16 | 7.16 | +0.34 (+4.99%) | 53,371 |
| 28 Aug 2009 | INR | 6.72 | 7.1 | 6.72 | 6.82 | 6.82 | +0.02 (+0.29%) | 24,961 |
| 27 Aug 2009 | INR | 6.86 | 7.1 | 6.77 | 6.8 | 6.8 | -0.06 (-0.87%) | 30,074 |
| 26 Aug 2009 | INR | 6.85 | 7.11 | 6.66 | 6.86 | 6.86 | +0.14 (+2.08%) | 40,007 |
| 25 Aug 2009 | INR | 7 | 7 | 6.6 | 6.72 | 6.72 | +0.01 (+0.15%) | 37,469 |
| 24 Aug 2009 | INR | 6.85 | 6.86 | 6.51 | 6.71 | 6.71 | +0.11 (+1.67%) | 42,142 |
| 21 Aug 2009 | INR | 6.12 | 6.6 | 6.12 | 6.6 | 6.6 | +0.21 (+3.29%) | 11,962 |
| 20 Aug 2009 | INR | 6.25 | 6.5 | 6.03 | 6.39 | 6.39 | +0.06 (+0.95%) | 11,705 |
| 19 Aug 2009 | INR | 6.42 | 6.59 | 6.25 | 6.33 | 6.33 | -0.22 (-3.36%) | 14,118 |
