| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 15.05 | 15.15 | 13.91 | 14.05 | 14.05 | -0.9 (-6.02%) | 39,721 |
| 1 Oct 2009 | INR | 14.98 | 15.75 | 14.8 | 14.95 | 14.95 | +0.02 (+0.13%) | 51,137 |
| 30 Sep 2009 | INR | 15 | 15.08 | 14.75 | 14.93 | 14.93 | -0.02 (-0.13%) | 49,781 |
| 29 Sep 2009 | INR | 14.65 | 16.1 | 14.65 | 14.95 | 14.95 | +0.32 (+2.19%) | 116,469 |
| 25 Sep 2009 | INR | 14.52 | 15.4 | 14.25 | 14.63 | 14.63 | -0.17 (-1.15%) | 45,897 |
| 24 Sep 2009 | INR | 14.1 | 15.6 | 13.65 | 14.8 | 14.8 | +0.74 (+5.26%) | 54,390 |
| 23 Sep 2009 | INR | 14.5 | 14.6 | 13.61 | 14.06 | 14.06 | -0.44 (-3.03%) | 47,825 |
| 22 Sep 2009 | INR | 14.96 | 15.45 | 14.42 | 14.5 | 14.5 | -0.3 (-2.03%) | 35,176 |
| 18 Sep 2009 | INR | 14.21 | 15.4 | 13.4 | 14.8 | 14.8 | +0.35 (+2.42%) | 99,800 |
| 17 Sep 2009 | INR | 15 | 15.21 | 14.2 | 14.45 | 14.45 | -0.3 (-2.03%) | 79,340 |
| 16 Sep 2009 | INR | 16.88 | 16.89 | 14.41 | 14.75 | 14.75 | -0.44 (-2.90%) | 294,474 |
| 15 Sep 2009 | INR | 13.15 | 15.19 | 12.9 | 15.19 | 15.19 | +2.46 (+19.32%) | 459,664 |
| 14 Sep 2009 | INR | 12.26 | 12.75 | 12.25 | 12.73 | 12.73 | +0.18 (+1.43%) | 16,109 |
| 11 Sep 2009 | INR | 12.85 | 13.1 | 12.4 | 12.55 | 12.55 | -0.37 (-2.86%) | 12,926 |
| 10 Sep 2009 | INR | 13.25 | 13.4 | 12.9 | 12.92 | 12.92 | -0.14 (-1.07%) | 19,414 |
| 9 Sep 2009 | INR | 13.4 | 13.5 | 13.01 | 13.06 | 13.06 | -0.34 (-2.54%) | 22,993 |
| 8 Sep 2009 | INR | 13.5 | 13.8 | 13.12 | 13.4 | 13.4 | +0.33 (+2.52%) | 48,596 |
| 7 Sep 2009 | INR | 12.7 | 13.45 | 12 | 13.07 | 13.07 | +0.85 (+6.96%) | 62,672 |
| 4 Sep 2009 | INR | 12.36 | 12.42 | 12.05 | 12.22 | 12.22 | -0.33 (-2.63%) | 19,016 |
| 3 Sep 2009 | INR | 12.31 | 12.9 | 12.3 | 12.55 | 12.55 | +0.3 (+2.45%) | 25,075 |
| 2 Sep 2009 | INR | 12.42 | 12.6 | 12.25 | 12.25 | 12.25 | -0.44 (-3.47%) | 7,693 |
| 1 Sep 2009 | INR | 12.73 | 13.2 | 12.61 | 12.69 | 12.69 | -0.1 (-0.78%) | 22,050 |
| 31 Aug 2009 | INR | 12.65 | 12.86 | 12.48 | 12.79 | 12.79 | -0.06 (-0.47%) | 41,492 |
| 28 Aug 2009 | INR | 13.2 | 13.38 | 12.61 | 12.85 | 12.85 | -0.2 (-1.53%) | 33,159 |
| 27 Aug 2009 | INR | 13.5 | 13.9 | 12.9 | 13.05 | 13.05 | +0.02 (+0.15%) | 107,358 |
| 26 Aug 2009 | INR | 12.06 | 13.03 | 11.92 | 13.03 | 13.03 | +1.18 (+9.96%) | 104,704 |
| 25 Aug 2009 | INR | 11.9 | 12.05 | 11.64 | 11.85 | 11.85 | -0.06 (-0.50%) | 27,929 |
| 24 Aug 2009 | INR | 11.91 | 12.2 | 11.78 | 11.91 | 11.91 | +0.05 (+0.42%) | 16,026 |
| 21 Aug 2009 | INR | 11.61 | 11.98 | 11.5 | 11.86 | 11.86 | +0.06 (+0.51%) | 14,727 |
| 20 Aug 2009 | INR | 12.2 | 12.25 | 11.8 | 11.8 | 11.8 | -0.2 (-1.67%) | 34,745 |
