| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2009 | INR | 11.15 | 11.15 | 10.8 | 10.8 | 10.8 | -0.2 (-1.82%) | 57,364 |
| 7 Oct 2009 | INR | 10.9 | 11.1 | 10.55 | 11 | 11 | +0.3 (+2.80%) | 68,921 |
| 6 Oct 2009 | INR | 11 | 11.05 | 10.55 | 10.7 | 10.7 | -0.4 (-3.60%) | 117,776 |
| 5 Oct 2009 | INR | 11.5 | 11.5 | 11.1 | 11.1 | 11.1 | -0.7 (-5.93%) | 177,643 |
| 1 Oct 2009 | INR | 12 | 12 | 11.4 | 11.8 | 11.8 | 0.0 (0.0%) | 116,138 |
| 30 Sep 2009 | INR | 11.65 | 11.9 | 11.4 | 11.8 | 11.8 | +0.25 (+2.16%) | 153,075 |
| 29 Sep 2009 | INR | 11.6 | 12 | 11.4 | 11.55 | 11.55 | +0.2 (+1.76%) | 222,279 |
| 25 Sep 2009 | INR | 11 | 11.45 | 10.8 | 11.35 | 11.35 | +0.45 (+4.13%) | 188,041 |
| 24 Sep 2009 | INR | 10.7 | 11.25 | 10.7 | 10.9 | 10.9 | -0.2 (-1.80%) | 90,351 |
| 23 Sep 2009 | INR | 11.6 | 11.6 | 10.8 | 11.1 | 11.1 | -0.3 (-2.63%) | 183,026 |
| 22 Sep 2009 | INR | 11.2 | 11.75 | 11.2 | 11.4 | 11.4 | +0.05 (+0.44%) | 113,138 |
| 18 Sep 2009 | INR | 11.15 | 11.7 | 11.15 | 11.35 | 11.35 | -0.15 (-1.30%) | 89,991 |
| 17 Sep 2009 | INR | 11.9 | 12 | 11.05 | 11.5 | 11.5 | -0.1 (-0.86%) | 308,335 |
| 16 Sep 2009 | INR | 12 | 12.2 | 11.55 | 11.6 | 11.6 | -0.2 (-1.69%) | 104,108 |
| 15 Sep 2009 | INR | 11.95 | 12.25 | 11.6 | 11.8 | 11.8 | 0.0 (0.0%) | 149,325 |
| 14 Sep 2009 | INR | 11 | 11.8 | 10.9 | 11.8 | 11.8 | +0.6 (+5.36%) | 150,099 |
| 11 Sep 2009 | INR | 11.4 | 11.75 | 11.15 | 11.2 | 11.2 | -0.5 (-4.27%) | 113,104 |
| 10 Sep 2009 | INR | 12.95 | 12.95 | 11.7 | 11.7 | 11.7 | -0.6 (-4.88%) | 307,761 |
| 9 Sep 2009 | INR | 11.8 | 12.3 | 11.7 | 12.3 | 12.3 | +0.6 (+5.13%) | 313,376 |
| 8 Sep 2009 | INR | 12.95 | 12.95 | 11.7 | 11.7 | 11.7 | -0.65 (-5.26%) | 168,901 |
| 7 Sep 2009 | INR | 12.5 | 12.5 | 12.05 | 12.35 | 12.35 | +0.45 (+3.78%) | 278,043 |
| 4 Sep 2009 | INR | 11.8 | 11.9 | 11.6 | 11.9 | 11.9 | +0.6 (+5.31%) | 194,906 |
| 3 Sep 2009 | INR | 12.35 | 12.35 | 11.2 | 11.3 | 11.3 | -0.45 (-3.83%) | 414,718 |
| 2 Sep 2009 | INR | 11.15 | 11.75 | 11.15 | 11.75 | 11.75 | +0.6 (+5.38%) | 337,950 |
| 1 Sep 2009 | INR | 10.9 | 11.15 | 10.5 | 11.15 | 11.15 | +0.6 (+5.69%) | 267,160 |
| 31 Aug 2009 | INR | 10.85 | 10.95 | 10.15 | 10.55 | 10.55 | -0.1 (-0.94%) | 164,761 |
| 28 Aug 2009 | INR | 10.5 | 10.65 | 10.4 | 10.65 | 10.65 | +0.55 (+5.45%) | 138,694 |
| 27 Aug 2009 | INR | 9.65 | 10.1 | 9.6 | 10.1 | 10.1 | +0.55 (+5.76%) | 141,971 |
| 26 Aug 2009 | INR | 9.5 | 9.8 | 9.3 | 9.55 | 9.55 | +0.05 (+0.53%) | 99,033 |
| 25 Aug 2009 | INR | 9.5 | 9.75 | 9.4 | 9.5 | 9.5 | -0.05 (-0.52%) | 60,960 |
