| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 17.95 | 17.95 | 17.15 | 17.25 | 17.25 | -0.4 (-2.27%) | 168,169 |
| 29 Sep 2009 | INR | 18.5 | 18.95 | 17.35 | 17.65 | 17.65 | -0.3 (-1.67%) | 241,947 |
| 25 Sep 2009 | INR | 19 | 19 | 17.8 | 17.95 | 17.95 | -0.25 (-1.37%) | 306,121 |
| 24 Sep 2009 | INR | 17.25 | 20.5 | 17.25 | 18.2 | 18.2 | -0.1 (-0.55%) | 593,887 |
| 23 Sep 2009 | INR | 16.75 | 19.2 | 16.15 | 18.3 | 18.3 | +2.05 (+12.62%) | 179,912 |
| 22 Sep 2009 | INR | 16.75 | 17.5 | 16.2 | 16.25 | 16.25 | -0.7 (-4.13%) | 97,173 |
| 18 Sep 2009 | INR | 16.8 | 17.35 | 16.75 | 16.95 | 16.95 | +0.05 (+0.30%) | 66,351 |
| 17 Sep 2009 | INR | 17.1 | 17.85 | 16.9 | 16.9 | 16.9 | -0.2 (-1.17%) | 119,739 |
| 16 Sep 2009 | INR | 17.5 | 18 | 16.85 | 17.1 | 17.1 | -0.4 (-2.29%) | 162,476 |
| 15 Sep 2009 | INR | 16.8 | 18.05 | 16.8 | 17.5 | 17.5 | +0.2 (+1.16%) | 150,256 |
| 14 Sep 2009 | INR | 17.9 | 17.9 | 17.15 | 17.3 | 17.3 | -0.65 (-3.62%) | 155,807 |
| 11 Sep 2009 | INR | 18.25 | 18.65 | 17.15 | 17.95 | 17.95 | -0.1 (-0.55%) | 35,778 |
| 10 Sep 2009 | INR | 18.15 | 18.85 | 18 | 18.05 | 18.05 | +0.1 (+0.56%) | 154,592 |
| 9 Sep 2009 | INR | 19 | 19.5 | 17.8 | 17.95 | 17.95 | -1.1 (-5.77%) | 204,425 |
| 8 Sep 2009 | INR | 20.5 | 20.8 | 18.5 | 19.05 | 19.05 | -1.05 (-5.22%) | 119,558 |
| 7 Sep 2009 | INR | 19.7 | 20.9 | 19.1 | 20.1 | 20.1 | +1.5 (+8.06%) | 156,276 |
| 4 Sep 2009 | INR | 18.1 | 19.75 | 18.1 | 18.6 | 18.6 | -0.35 (-1.85%) | 71,629 |
| 3 Sep 2009 | INR | 18.8 | 19.25 | 18 | 18.95 | 18.95 | +0.85 (+4.70%) | 84,870 |
| 2 Sep 2009 | INR | 18.25 | 20.6 | 17.85 | 18.1 | 18.1 | -1.1 (-5.73%) | 217,555 |
| 1 Sep 2009 | INR | 17.95 | 20.75 | 17.5 | 19.2 | 19.2 | +1.9 (+10.98%) | 697,822 |
| 31 Aug 2009 | INR | 16.25 | 18.15 | 16.25 | 17.3 | 17.3 | +1 (+6.13%) | 314,206 |
| 28 Aug 2009 | INR | 16 | 17 | 16 | 16.3 | 16.3 | -0.1 (-0.61%) | 67,549 |
| 27 Aug 2009 | INR | 16.5 | 17.1 | 16.1 | 16.4 | 16.4 | -0.1 (-0.61%) | 98,283 |
| 26 Aug 2009 | INR | 15.5 | 17.25 | 15.5 | 16.5 | 16.5 | +0.45 (+2.80%) | 90,840 |
| 25 Aug 2009 | INR | 17.5 | 17.5 | 15.8 | 16.05 | 16.05 | -0.35 (-2.13%) | 52,991 |
| 24 Aug 2009 | INR | 15.2 | 16.95 | 15.2 | 16.4 | 16.4 | +0.9 (+5.81%) | 26,038 |
| 21 Aug 2009 | INR | 15 | 15.9 | 14.9 | 15.5 | 15.5 | +0.4 (+2.65%) | 16,135 |
| 20 Aug 2009 | INR | 15.3 | 15.75 | 15 | 15.1 | 15.1 | -0.45 (-2.89%) | 22,686 |
| 19 Aug 2009 | INR | 16.05 | 16.05 | 15.35 | 15.55 | 15.55 | -0.15 (-0.96%) | 11,005 |
| 18 Aug 2009 | INR | 15.15 | 15.85 | 15 | 15.7 | 15.7 | +0.4 (+2.61%) | 8,929 |
