| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 14.8 | 15 | 14.25 | 14.4 | 14.4 | -0.55 (-3.68%) | 182,159 |
| 1 Oct 2009 | INR | 15.6 | 15.6 | 14.75 | 14.95 | 14.95 | -0.52 (-3.36%) | 146,230 |
| 30 Sep 2009 | INR | 15.35 | 16.3 | 15.11 | 15.47 | 15.47 | +0.21 (+1.38%) | 649,065 |
| 29 Sep 2009 | INR | 14.51 | 15.4 | 14.51 | 15.26 | 15.26 | +0.7 (+4.81%) | 378,675 |
| 25 Sep 2009 | INR | 14.4 | 14.85 | 14.4 | 14.56 | 14.56 | +0.13 (+0.90%) | 126,314 |
| 24 Sep 2009 | INR | 14.35 | 14.56 | 14.25 | 14.43 | 14.43 | -0.1 (-0.69%) | 110,735 |
| 23 Sep 2009 | INR | 14.62 | 14.9 | 14.46 | 14.53 | 14.53 | -0.24 (-1.62%) | 131,265 |
| 22 Sep 2009 | INR | 15.1 | 15.4 | 14.65 | 14.77 | 14.77 | -0.13 (-0.87%) | 234,554 |
| 18 Sep 2009 | INR | 14.1 | 15.38 | 14.1 | 14.9 | 14.9 | +0.74 (+5.23%) | 486,833 |
| 17 Sep 2009 | INR | 14.49 | 14.5 | 14.05 | 14.16 | 14.16 | -0.1 (-0.70%) | 122,216 |
| 16 Sep 2009 | INR | 14.16 | 14.46 | 14 | 14.26 | 14.26 | -0.03 (-0.21%) | 118,270 |
| 15 Sep 2009 | INR | 14.65 | 14.74 | 14.22 | 14.29 | 14.29 | -0.1 (-0.69%) | 110,607 |
| 14 Sep 2009 | INR | 14.41 | 14.69 | 14.31 | 14.39 | 14.39 | -0.16 (-1.10%) | 68,512 |
| 11 Sep 2009 | INR | 14.72 | 15 | 14.42 | 14.55 | 14.55 | -0.22 (-1.49%) | 122,578 |
| 10 Sep 2009 | INR | 15.5 | 15.75 | 14.66 | 14.77 | 14.77 | -0.5 (-3.27%) | 262,490 |
| 9 Sep 2009 | INR | 14.55 | 15.8 | 14.4 | 15.27 | 15.27 | +0.72 (+4.95%) | 546,888 |
| 8 Sep 2009 | INR | 15 | 15.2 | 14.43 | 14.55 | 14.55 | -0.33 (-2.22%) | 187,228 |
| 7 Sep 2009 | INR | 14.25 | 15.19 | 14.01 | 14.88 | 14.88 | +1 (+7.20%) | 372,902 |
| 4 Sep 2009 | INR | 14.38 | 14.38 | 13.8 | 13.88 | 13.88 | -0.01 (-0.07%) | 119,151 |
| 3 Sep 2009 | INR | 14.49 | 14.5 | 13.8 | 13.89 | 13.89 | -0.2 (-1.42%) | 101,460 |
| 2 Sep 2009 | INR | 14.01 | 14.39 | 14 | 14.09 | 14.09 | -0.2 (-1.40%) | 107,319 |
| 1 Sep 2009 | INR | 14.8 | 15 | 14.05 | 14.29 | 14.29 | -0.31 (-2.12%) | 226,247 |
| 31 Aug 2009 | INR | 14.8 | 15 | 14.5 | 14.6 | 14.6 | +0.06 (+0.41%) | 187,136 |
| 28 Aug 2009 | INR | 14.56 | 14.9 | 14.35 | 14.54 | 14.54 | -0.22 (-1.49%) | 179,438 |
| 27 Aug 2009 | INR | 14.4 | 14.9 | 14.36 | 14.76 | 14.76 | +0.32 (+2.22%) | 239,269 |
| 26 Aug 2009 | INR | 14.2 | 14.65 | 14.2 | 14.44 | 14.44 | +0.3 (+2.12%) | 178,582 |
| 25 Aug 2009 | INR | 13.69 | 14.38 | 13.69 | 14.14 | 14.14 | +0.35 (+2.54%) | 148,177 |
| 24 Aug 2009 | INR | 13.89 | 13.9 | 13.5 | 13.79 | 13.79 | +0.21 (+1.55%) | 130,587 |
| 21 Aug 2009 | INR | 13.5 | 13.89 | 13.5 | 13.58 | 13.58 | -0.02 (-0.15%) | 127,506 |
| 20 Aug 2009 | INR | 13.65 | 13.85 | 13.5 | 13.6 | 13.6 | 0.0 (0.0%) | 73,520 |
