| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 8.1 | 8.1 | 7.76 | 7.76 | 7.76 | -0.19 (-2.39%) | 238,811 |
| 1 Oct 2009 | INR | 8.18 | 8.18 | 7.88 | 7.95 | 7.95 | -0.08 (-1.00%) | 336,627 |
| 30 Sep 2009 | INR | 8.19 | 8.2 | 7.95 | 8.03 | 8.03 | -0.01 (-0.12%) | 331,528 |
| 29 Sep 2009 | INR | 8.38 | 8.38 | 8 | 8.04 | 8.04 | -0.14 (-1.71%) | 312,055 |
| 25 Sep 2009 | INR | 8.28 | 8.34 | 8.02 | 8.18 | 8.18 | +0.01 (+0.12%) | 366,616 |
| 24 Sep 2009 | INR | 8.1 | 8.42 | 8.01 | 8.17 | 8.17 | -0.06 (-0.73%) | 326,073 |
| 23 Sep 2009 | INR | 8.1 | 8.64 | 8.1 | 8.23 | 8.23 | -0.26 (-3.06%) | 408,232 |
| 22 Sep 2009 | INR | 8.9 | 8.9 | 8.41 | 8.49 | 8.49 | -0.04 (-0.47%) | 718,012 |
| 18 Sep 2009 | INR | 7.95 | 8.65 | 7.86 | 8.53 | 8.53 | +0.66 (+8.39%) | 1,050,316 |
| 17 Sep 2009 | INR | 8 | 8.09 | 7.7 | 7.87 | 7.87 | +0.02 (+0.25%) | 295,765 |
| 16 Sep 2009 | INR | 8.39 | 8.39 | 7.82 | 7.85 | 7.85 | -0.11 (-1.38%) | 334,502 |
| 15 Sep 2009 | INR | 8.2 | 8.2 | 7.92 | 7.96 | 7.96 | -0.19 (-2.33%) | 355,182 |
| 14 Sep 2009 | INR | 8.09 | 8.3 | 7.81 | 8.15 | 8.15 | +0.08 (+0.99%) | 322,934 |
| 11 Sep 2009 | INR | 8 | 8.19 | 7.83 | 8.07 | 8.07 | +0.11 (+1.38%) | 397,507 |
| 10 Sep 2009 | INR | 8.26 | 8.26 | 7.9 | 7.96 | 7.96 | +0.01 (+0.13%) | 416,999 |
| 9 Sep 2009 | INR | 8.5 | 8.5 | 7.79 | 7.95 | 7.95 | -0.26 (-3.17%) | 544,401 |
| 8 Sep 2009 | INR | 8.2 | 8.75 | 7.93 | 8.21 | 8.21 | +0.21 (+2.63%) | 474,092 |
| 7 Sep 2009 | INR | 7.78 | 8.4 | 7.72 | 8 | 8 | +0.27 (+3.49%) | 476,062 |
| 4 Sep 2009 | INR | 7.85 | 7.85 | 7.52 | 7.73 | 7.73 | +0.04 (+0.52%) | 594,549 |
| 3 Sep 2009 | INR | 7.9 | 7.9 | 7.55 | 7.69 | 7.69 | -0.01 (-0.13%) | 270,632 |
| 2 Sep 2009 | INR | 8.05 | 8.05 | 7.65 | 7.7 | 7.7 | -0.26 (-3.27%) | 198,090 |
| 1 Sep 2009 | INR | 7.87 | 8.15 | 7.87 | 7.96 | 7.96 | -0.09 (-1.12%) | 287,493 |
| 31 Aug 2009 | INR | 8.15 | 8.52 | 7.97 | 8.05 | 8.05 | -0.14 (-1.71%) | 229,117 |
| 28 Aug 2009 | INR | 8.13 | 8.25 | 7.83 | 8.19 | 8.19 | +0.09 (+1.11%) | 407,002 |
| 27 Aug 2009 | INR | 8 | 8.21 | 7.81 | 8.1 | 8.1 | +0.18 (+2.27%) | 395,079 |
| 26 Aug 2009 | INR | 8.1 | 8.1 | 7.81 | 7.92 | 7.92 | -0.06 (-0.75%) | 384,080 |
| 25 Aug 2009 | INR | 8.11 | 8.36 | 7.98 | 7.98 | 7.98 | -0.06 (-0.75%) | 318,019 |
| 24 Aug 2009 | INR | 7.94 | 8.2 | 7.66 | 8.04 | 8.04 | +0.28 (+3.61%) | 361,321 |
| 21 Aug 2009 | INR | 7.9 | 7.92 | 7.65 | 7.76 | 7.76 | -0.16 (-2.02%) | 240,748 |
| 20 Aug 2009 | INR | 7.94 | 7.94 | 7.61 | 7.92 | 7.92 | +0.12 (+1.54%) | 308,707 |
