| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 11.42 | 12.25 | 11.42 | 12.25 | 12.25 | +0.25 (+2.08%) | 2,288 |
| 30 Sep 2009 | INR | 11.55 | 12 | 11.55 | 12 | 12 | -0.1 (-0.83%) | 268 |
| 29 Sep 2009 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | -0.59 (-4.65%) | 500 |
| 25 Sep 2009 | INR | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | +0.24 (+1.93%) | 20 |
| 24 Sep 2009 | INR | 12.6 | 12.6 | 11.61 | 12.45 | 12.45 | +0.34 (+2.81%) | 157 |
| 23 Sep 2009 | INR | 12.1 | 12.12 | 12 | 12.11 | 12.11 | +0.56 (+4.85%) | 3,350 |
| 22 Sep 2009 | INR | 11.5 | 11.55 | 11.5 | 11.55 | 11.55 | -0.45 (-3.75%) | 797 |
| 18 Sep 2009 | INR | 11.58 | 12.3 | 11.58 | 12 | 12 | -0.16 (-1.32%) | 5,068 |
| 17 Sep 2009 | INR | 13.41 | 13.41 | 12.16 | 12.16 | 12.16 | -0.63 (-4.93%) | 3,494 |
| 16 Sep 2009 | INR | 12.19 | 12.8 | 12.18 | 12.79 | 12.79 | +0.34 (+2.73%) | 2,448 |
| 15 Sep 2009 | INR | 13.05 | 13.05 | 12.45 | 12.45 | 12.45 | -0.65 (-4.96%) | 5,573 |
| 14 Sep 2009 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | +0.11 (+0.85%) | 500 |
| 11 Sep 2009 | INR | 12.65 | 12.99 | 11.88 | 12.99 | 12.99 | +0.57 (+4.59%) | 939 |
| 10 Sep 2009 | INR | 12.45 | 13.19 | 12.42 | 12.42 | 12.42 | -0.65 (-4.97%) | 5,359 |
| 9 Sep 2009 | INR | 12.53 | 13.09 | 12.53 | 13.07 | 13.07 | -0.11 (-0.83%) | 3,662 |
| 8 Sep 2009 | INR | 13.4 | 13.4 | 12.4 | 13.18 | 13.18 | +0.17 (+1.31%) | 2,119 |
| 7 Sep 2009 | INR | 12.98 | 13.03 | 12.9 | 13.01 | 13.01 | +0.56 (+4.50%) | 7,710 |
| 4 Sep 2009 | INR | 11.37 | 12.45 | 11.37 | 12.45 | 12.45 | +0.59 (+4.97%) | 6,742 |
| 3 Sep 2009 | INR | 11.87 | 12.72 | 11.83 | 11.86 | 11.86 | -0.59 (-4.74%) | 7,052 |
| 2 Sep 2009 | INR | 12.5 | 12.94 | 12.45 | 12.45 | 12.45 | -0.22 (-1.74%) | 2,201 |
| 1 Sep 2009 | INR | 13.74 | 13.74 | 12.67 | 12.67 | 12.67 | -0.66 (-4.95%) | 28,484 |
| 31 Aug 2009 | INR | 13.55 | 13.55 | 12.85 | 13.33 | 13.33 | -0.02 (-0.15%) | 7,628 |
| 28 Aug 2009 | INR | 13.45 | 13.53 | 12.31 | 13.35 | 13.35 | +0.33 (+2.53%) | 13,814 |
| 27 Aug 2009 | INR | 11.8 | 13.02 | 11.8 | 13.02 | 13.02 | +0.62 (+5%) | 16,175 |
| 26 Aug 2009 | INR | 12.45 | 12.45 | 11.67 | 12.4 | 12.4 | +0.5 (+4.20%) | 1,280 |
| 25 Aug 2009 | INR | 12.8 | 12.87 | 11.85 | 11.9 | 11.9 | -0.35 (-2.86%) | 1,629 |
| 24 Aug 2009 | INR | 12.5 | 12.52 | 11.85 | 12.25 | 12.25 | 0.0 (0.0%) | 4,354 |
| 21 Aug 2009 | INR | 12.39 | 12.4 | 11.53 | 12.25 | 12.25 | +0.25 (+2.08%) | 7,103 |
| 20 Aug 2009 | INR | 11.07 | 12 | 11.07 | 12 | 12 | +0.34 (+2.92%) | 9,024 |
| 19 Aug 2009 | INR | 11.99 | 11.99 | 11.06 | 11.66 | 11.66 | +0.16 (+1.39%) | 2,808 |
