| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 9.7 | 9.7 | 8.75 | 9.01 | 1.802 | -0.05 (-0.55%) | 6,129 |
| 30 Sep 2009 | INR | 10.3 | 10.3 | 8.46 | 9.06 | 1.812 | -0.23 (-2.48%) | 30,804 |
| 29 Sep 2009 | INR | 9.9 | 9.9 | 8.95 | 9.29 | 1.858 | -0.56 (-5.69%) | 4,800 |
| 25 Sep 2009 | INR | 9.5 | 9.85 | 9.3 | 9.85 | 1.97 | +0.36 (+3.79%) | 1,426 |
| 24 Sep 2009 | INR | 10 | 10 | 9.3 | 9.49 | 1.898 | -0.01 (-0.11%) | 5,140 |
| 23 Sep 2009 | INR | 11.65 | 11.65 | 9.32 | 9.5 | 1.9 | -0.4 (-4.04%) | 9,975 |
| 22 Sep 2009 | INR | 11.8 | 11.8 | 8.72 | 9.9 | 1.98 | -0.07 (-0.70%) | 10,377 |
| 18 Sep 2009 | INR | 9.3 | 10.4 | 8.75 | 9.97 | 1.994 | +0.97 (+10.78%) | 35,991 |
| 17 Sep 2009 | INR | 7.68 | 9 | 7.68 | 9 | 1.8 | +1.33 (+17.34%) | 14,203 |
| 16 Sep 2009 | INR | 7.65 | 7.67 | 7.65 | 7.67 | 1.534 | -0.47 (-5.77%) | 961 |
| 15 Sep 2009 | INR | 8.8 | 8.8 | 7.55 | 8.14 | 1.628 | +0.48 (+6.27%) | 11,691 |
| 14 Sep 2009 | INR | 7.7 | 8.39 | 7.6 | 7.66 | 1.532 | -0.15 (-1.92%) | 2,159 |
| 11 Sep 2009 | INR | 8.5 | 8.78 | 7.81 | 7.81 | 1.562 | -0.31 (-3.82%) | 6,298 |
| 10 Sep 2009 | INR | 8.06 | 8.93 | 8.05 | 8.12 | 1.624 | +0.07 (+0.87%) | 6,448 |
| 9 Sep 2009 | INR | 8.15 | 8.17 | 8.05 | 8.05 | 1.61 | -0.32 (-3.82%) | 3,560 |
| 8 Sep 2009 | INR | 8 | 8.37 | 7.7 | 8.37 | 1.674 | +0.54 (+6.90%) | 80,531 |
| 7 Sep 2009 | INR | 7.61 | 8.32 | 7.61 | 7.83 | 1.566 | -0.16 (-2.00%) | 1,322 |
| 4 Sep 2009 | INR | 8.1 | 8.75 | 7.75 | 7.99 | 1.598 | -0.14 (-1.72%) | 6,003 |
| 3 Sep 2009 | INR | 8.01 | 8.54 | 8.01 | 8.13 | 1.626 | +0.03 (+0.37%) | 68,261 |
| 2 Sep 2009 | INR | 8.01 | 8.97 | 8.01 | 8.1 | 1.62 | -0.66 (-7.53%) | 67,790 |
| 1 Sep 2009 | INR | 8.31 | 8.76 | 8.31 | 8.76 | 1.752 | +0.54 (+6.57%) | 660 |
| 31 Aug 2009 | INR | 8.74 | 8.99 | 7.9 | 8.22 | 1.644 | -0.31 (-3.63%) | 16,399 |
| 28 Aug 2009 | INR | 8.99 | 9 | 8.3 | 8.53 | 1.706 | -0.15 (-1.73%) | 5,786 |
| 27 Aug 2009 | INR | 8.5 | 8.79 | 8.25 | 8.68 | 1.736 | +0.42 (+5.08%) | 6,215 |
| 26 Aug 2009 | INR | 8.44 | 8.65 | 8.14 | 8.26 | 1.652 | +0.38 (+4.82%) | 7,693 |
| 25 Aug 2009 | INR | 7.56 | 8.2 | 7.55 | 7.88 | 1.576 | -0.02 (-0.25%) | 5,450 |
| 24 Aug 2009 | INR | 8.2 | 8.2 | 7.56 | 7.9 | 1.58 | -0.05 (-0.63%) | 1,209 |
| 21 Aug 2009 | INR | 7.9 | 7.95 | 7.61 | 7.95 | 1.59 | +0.64 (+8.76%) | 4,120 |
| 20 Aug 2009 | INR | 7.75 | 7.75 | 7.2 | 7.31 | 1.462 | -0.2 (-2.66%) | 2,866 |
| 19 Aug 2009 | INR | 7.31 | 7.51 | 7.31 | 7.51 | 1.502 | -0.15 (-1.96%) | 1,650 |
