| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 22.55 | 22.55 | 21.1 | 21.7 | 21.7 | +0.2 (+0.93%) | 26,878 |
| 30 Sep 2009 | INR | 20.35 | 21.5 | 18.75 | 21.5 | 21.5 | +2.05 (+10.54%) | 50,499 |
| 29 Sep 2009 | INR | 20.3 | 20.35 | 19 | 19.45 | 19.45 | -0.6 (-2.99%) | 7,851 |
| 25 Sep 2009 | INR | 20.5 | 20.5 | 18.75 | 20.05 | 20.05 | +0.55 (+2.82%) | 16,910 |
| 24 Sep 2009 | INR | 19.5 | 19.95 | 19.05 | 19.5 | 19.5 | 0.0 (0.0%) | 9,602 |
| 23 Sep 2009 | INR | 19 | 19.7 | 19 | 19.5 | 19.5 | +0.35 (+1.83%) | 4,106 |
| 22 Sep 2009 | INR | 20 | 20 | 19 | 19.15 | 19.15 | -0.05 (-0.26%) | 9,240 |
| 18 Sep 2009 | INR | 20 | 20 | 19.15 | 19.2 | 19.2 | -0.15 (-0.78%) | 2,930 |
| 17 Sep 2009 | INR | 20.3 | 20.35 | 19.35 | 19.35 | 19.35 | -0.55 (-2.76%) | 28,133 |
| 16 Sep 2009 | INR | 20.95 | 20.95 | 19.35 | 19.9 | 19.9 | -0.65 (-3.16%) | 36,710 |
| 15 Sep 2009 | INR | 18.5 | 20.55 | 18.5 | 20.55 | 20.55 | +1.85 (+9.89%) | 54,955 |
| 14 Sep 2009 | INR | 19.5 | 19.5 | 18 | 18.7 | 18.7 | +0.55 (+3.03%) | 4,169 |
| 11 Sep 2009 | INR | 18.5 | 18.5 | 18 | 18.15 | 18.15 | -0.4 (-2.16%) | 4,210 |
| 10 Sep 2009 | INR | 19.65 | 19.65 | 18.35 | 18.55 | 18.55 | -0.05 (-0.27%) | 6,510 |
| 9 Sep 2009 | INR | 18.2 | 19.55 | 18 | 18.6 | 18.6 | -1.2 (-6.06%) | 8,697 |
| 8 Sep 2009 | INR | 18.1 | 20.5 | 18.1 | 19.8 | 19.8 | -0.15 (-0.75%) | 13,502 |
| 7 Sep 2009 | INR | 18.25 | 20.25 | 18.25 | 19.95 | 19.95 | +1.5 (+8.13%) | 21,282 |
| 4 Sep 2009 | INR | 18.5 | 19.1 | 18.45 | 18.45 | 18.45 | -0.05 (-0.27%) | 3,125 |
| 3 Sep 2009 | INR | 19.35 | 19.4 | 18.1 | 18.5 | 18.5 | +0.15 (+0.82%) | 4,751 |
| 2 Sep 2009 | INR | 18.35 | 19.4 | 18.05 | 18.35 | 18.35 | -0.15 (-0.81%) | 11,677 |
| 1 Sep 2009 | INR | 19.1 | 19.6 | 18.5 | 18.5 | 18.5 | -0.35 (-1.86%) | 18,875 |
| 31 Aug 2009 | INR | 19 | 19.3 | 18.65 | 18.85 | 18.85 | +0.35 (+1.89%) | 8,064 |
| 28 Aug 2009 | INR | 18.4 | 19.05 | 18.4 | 18.5 | 18.5 | -0.1 (-0.54%) | 2,151 |
| 27 Aug 2009 | INR | 18.6 | 19.15 | 18.5 | 18.6 | 18.6 | -0.1 (-0.53%) | 5,122 |
| 26 Aug 2009 | INR | 18 | 19 | 17.8 | 18.7 | 18.7 | +0.25 (+1.36%) | 12,173 |
| 25 Aug 2009 | INR | 18 | 18.85 | 18 | 18.45 | 18.45 | -0.15 (-0.81%) | 7,458 |
| 24 Aug 2009 | INR | 20.1 | 20.1 | 18.2 | 18.6 | 18.6 | -0.7 (-3.63%) | 18,071 |
| 21 Aug 2009 | INR | 17.85 | 19.4 | 17.85 | 19.3 | 19.3 | +0.8 (+4.32%) | 40,721 |
| 20 Aug 2009 | INR | 18.8 | 19.3 | 18 | 18.5 | 18.5 | -0.15 (-0.80%) | 8,901 |
| 19 Aug 2009 | INR | 19.8 | 19.8 | 18.55 | 18.65 | 18.65 | -0.25 (-1.32%) | 36,293 |
