| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 17.5 | 17.5 | 15.75 | 16.25 | 16.25 | -0.85 (-4.97%) | 507 |
| 25 Sep 2009 | INR | 16.4 | 17.1 | 15.4 | 17.1 | 17.1 | +1 (+6.21%) | 2,371 |
| 24 Sep 2009 | INR | 16 | 16.5 | 15.5 | 16.1 | 16.1 | +0.6 (+3.87%) | 3,500 |
| 23 Sep 2009 | INR | 16.2 | 16.25 | 15.35 | 15.5 | 15.5 | +0.7 (+4.73%) | 1,452 |
| 22 Sep 2009 | INR | 14.8 | 16 | 14.4 | 14.8 | 14.8 | -1 (-6.33%) | 4,556 |
| 18 Sep 2009 | INR | 13.75 | 15.8 | 13.75 | 15.8 | 15.8 | +1.4 (+9.72%) | 7,799 |
| 17 Sep 2009 | INR | 13.7 | 14.45 | 13.7 | 14.4 | 14.4 | +0.6 (+4.35%) | 5,757 |
| 16 Sep 2009 | INR | 13.1 | 14 | 13.1 | 13.8 | 13.8 | -0.55 (-3.83%) | 5,768 |
| 15 Sep 2009 | INR | 14.5 | 14.5 | 14.2 | 14.35 | 14.35 | -0.15 (-1.03%) | 905 |
| 14 Sep 2009 | INR | 14.5 | 14.5 | 13.6 | 14.5 | 14.5 | 0.0 (0.0%) | 2,440 |
| 11 Sep 2009 | INR | 14.9 | 15 | 14.5 | 14.5 | 14.5 | -1.05 (-6.75%) | 6,800 |
| 10 Sep 2009 | INR | 15.05 | 16.9 | 15.05 | 15.55 | 15.55 | +0.25 (+1.63%) | 360 |
| 9 Sep 2009 | INR | 15.35 | 16.4 | 15.1 | 15.3 | 15.3 | -0.3 (-1.92%) | 1,495 |
| 8 Sep 2009 | INR | 15.65 | 15.65 | 15.6 | 15.6 | 15.6 | -0.25 (-1.58%) | 300 |
| 7 Sep 2009 | INR | 15.3 | 16.5 | 15.3 | 15.85 | 15.85 | -0.7 (-4.23%) | 3,727 |
| 4 Sep 2009 | INR | 15.3 | 16.55 | 15.3 | 16.55 | 16.55 | +0.75 (+4.75%) | 5,000 |
| 3 Sep 2009 | INR | 15 | 15.8 | 14.75 | 15.8 | 15.8 | +0.7 (+4.64%) | 2,401 |
| 2 Sep 2009 | INR | 15.2 | 15.2 | 15.1 | 15.1 | 15.1 | -0.85 (-5.33%) | 1,850 |
| 1 Sep 2009 | INR | 15.6 | 16 | 15.6 | 15.95 | 15.95 | -0.45 (-2.74%) | 4,440 |
| 31 Aug 2009 | INR | 15.8 | 16.4 | 15.3 | 16.4 | 16.4 | +0.45 (+2.82%) | 1,757 |
| 28 Aug 2009 | INR | 16.5 | 17.55 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 11,420 |
| 27 Aug 2009 | INR | 17.95 | 17.95 | 16.4 | 16.75 | 16.75 | -0.35 (-2.05%) | 6,475 |
| 26 Aug 2009 | INR | 17.1 | 17.2 | 17 | 17.1 | 17.1 | -0.45 (-2.56%) | 2,600 |
| 25 Aug 2009 | INR | 17 | 17.85 | 17 | 17.55 | 17.55 | -0.1 (-0.57%) | 3,020 |
| 24 Aug 2009 | INR | 17.65 | 17.7 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 2,702 |
| 21 Aug 2009 | INR | 17 | 17.65 | 16.25 | 17.65 | 17.65 | +0.65 (+3.82%) | 4,308 |
| 20 Aug 2009 | INR | 16.6 | 17 | 16.2 | 17 | 17 | +0.8 (+4.94%) | 2,353 |
| 19 Aug 2009 | INR | 16.25 | 16.25 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 204 |
| 18 Aug 2009 | INR | 17.7 | 17.7 | 16.2 | 16.2 | 16.2 | -0.7 (-4.14%) | 1,201 |
| 17 Aug 2009 | INR | 17.95 | 18 | 16.9 | 16.9 | 16.9 | -0.7 (-3.98%) | 200 |
