| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 14 | 14.05 | 13.31 | 13.67 | 13.67 | -0.34 (-2.43%) | 67,004 |
| 1 Oct 2009 | INR | 14 | 14.5 | 13.9 | 14.01 | 14.01 | -0.09 (-0.64%) | 93,620 |
| 30 Sep 2009 | INR | 14.4 | 14.5 | 13.85 | 14.1 | 14.1 | +0.15 (+1.08%) | 133,571 |
| 29 Sep 2009 | INR | 14.35 | 14.35 | 13.85 | 13.95 | 13.95 | +0.15 (+1.09%) | 68,065 |
| 25 Sep 2009 | INR | 13.85 | 14.2 | 13.55 | 13.8 | 13.8 | +0.05 (+0.36%) | 115,876 |
| 24 Sep 2009 | INR | 13.5 | 13.95 | 13.5 | 13.75 | 13.75 | -0.25 (-1.79%) | 55,510 |
| 23 Sep 2009 | INR | 13.9 | 14.15 | 13.7 | 14 | 14 | 0.0 (0.0%) | 60,790 |
| 22 Sep 2009 | INR | 14.2 | 14.4 | 13.8 | 14 | 14 | -0.25 (-1.75%) | 132,017 |
| 18 Sep 2009 | INR | 14.1 | 14.7 | 13.9 | 14.25 | 14.25 | -0.3 (-2.06%) | 129,264 |
| 17 Sep 2009 | INR | 14.95 | 15 | 14.5 | 14.55 | 14.55 | -0.05 (-0.34%) | 108,114 |
| 16 Sep 2009 | INR | 14.7 | 14.75 | 14.25 | 14.6 | 14.6 | +0.3 (+2.10%) | 112,217 |
| 15 Sep 2009 | INR | 14.2 | 14.65 | 14 | 14.3 | 14.3 | -0.1 (-0.69%) | 67,872 |
| 14 Sep 2009 | INR | 14.1 | 14.85 | 14.05 | 14.4 | 14.4 | 0.0 (0.0%) | 98,612 |
| 11 Sep 2009 | INR | 14.25 | 14.8 | 14.25 | 14.4 | 14.4 | -0.15 (-1.03%) | 99,214 |
| 10 Sep 2009 | INR | 15 | 15 | 14.55 | 14.55 | 14.55 | +0.05 (+0.34%) | 103,538 |
| 9 Sep 2009 | INR | 15 | 15.1 | 14.3 | 14.5 | 14.5 | -0.5 (-3.33%) | 186,813 |
| 8 Sep 2009 | INR | 15.4 | 15.8 | 14.8 | 15 | 15 | -0.7 (-4.46%) | 246,294 |
| 7 Sep 2009 | INR | 15.45 | 15.95 | 15.2 | 15.7 | 15.7 | +0.25 (+1.62%) | 126,851 |
| 4 Sep 2009 | INR | 16.25 | 16.55 | 15.3 | 15.45 | 15.45 | -0.55 (-3.44%) | 177,812 |
| 3 Sep 2009 | INR | 17 | 17.05 | 15.9 | 16 | 16 | -0.4 (-2.44%) | 251,929 |
| 2 Sep 2009 | INR | 15.8 | 16.45 | 15.75 | 16.4 | 16.4 | +0.7 (+4.46%) | 342,652 |
| 1 Sep 2009 | INR | 15.7 | 16.1 | 15.55 | 15.7 | 15.7 | +0.33 (+2.15%) | 337,795 |
| 31 Aug 2009 | INR | 15 | 15.42 | 14.3 | 15.37 | 15.37 | +0.62 (+4.20%) | 157,624 |
| 28 Aug 2009 | INR | 14.84 | 15.08 | 14.55 | 14.75 | 14.75 | +0.18 (+1.24%) | 108,316 |
| 27 Aug 2009 | INR | 14.25 | 14.75 | 14.22 | 14.57 | 14.57 | +0.17 (+1.18%) | 129,206 |
| 26 Aug 2009 | INR | 13.75 | 14.7 | 13.75 | 14.4 | 14.4 | -0.04 (-0.28%) | 136,349 |
| 25 Aug 2009 | INR | 14.75 | 14.84 | 14.1 | 14.44 | 14.44 | -0.19 (-1.30%) | 115,875 |
| 24 Aug 2009 | INR | 14.8 | 15 | 14.5 | 14.63 | 14.63 | -0.05 (-0.34%) | 97,775 |
| 21 Aug 2009 | INR | 15.1 | 15.1 | 14.55 | 14.68 | 14.68 | -0.47 (-3.10%) | 106,488 |
| 20 Aug 2009 | INR | 15.39 | 15.39 | 14.55 | 15.15 | 15.15 | +0.27 (+1.81%) | 139,903 |
