| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 21.4 | 21.4 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 87,522 |
| 1 Oct 2009 | INR | 19.2 | 20.4 | 18.8 | 20.4 | 20.4 | +0.97 (+4.99%) | 144,887 |
| 30 Sep 2009 | INR | 19.58 | 19.71 | 18.9 | 19.43 | 19.43 | +0.65 (+3.46%) | 252,533 |
| 29 Sep 2009 | INR | 18.4 | 18.78 | 17.5 | 18.78 | 18.78 | +1.7 (+9.95%) | 153,198 |
| 25 Sep 2009 | INR | 15.9 | 17.08 | 15.9 | 17.08 | 17.08 | +1.55 (+9.98%) | 54,302 |
| 24 Sep 2009 | INR | 15 | 15.9 | 14.55 | 15.53 | 15.53 | +0.7 (+4.72%) | 102,524 |
| 23 Sep 2009 | INR | 14.6 | 15.1 | 14.05 | 14.83 | 14.83 | +0.17 (+1.16%) | 39,036 |
| 22 Sep 2009 | INR | 14.4 | 14.7 | 13.65 | 14.66 | 14.66 | +1.01 (+7.40%) | 47,948 |
| 18 Sep 2009 | INR | 13.6 | 14 | 13.6 | 13.65 | 13.65 | +0.15 (+1.11%) | 33,932 |
| 17 Sep 2009 | INR | 14.5 | 14.8 | 13.5 | 13.5 | 13.5 | -0.83 (-5.79%) | 45,159 |
| 16 Sep 2009 | INR | 14.8 | 15.2 | 14.05 | 14.33 | 14.33 | +0.03 (+0.21%) | 20,219 |
| 15 Sep 2009 | INR | 14.1 | 14.7 | 14.1 | 14.3 | 14.3 | +0.29 (+2.07%) | 21,872 |
| 14 Sep 2009 | INR | 14 | 14.45 | 13.2 | 14.01 | 14.01 | +0.22 (+1.60%) | 18,814 |
| 11 Sep 2009 | INR | 14 | 14.39 | 13.75 | 13.79 | 13.79 | +0.04 (+0.29%) | 18,254 |
| 10 Sep 2009 | INR | 14 | 14.2 | 13.7 | 13.75 | 13.75 | -0.35 (-2.48%) | 12,748 |
| 9 Sep 2009 | INR | 13.9 | 14.6 | 13.9 | 14.1 | 14.1 | -0.28 (-1.95%) | 10,221 |
| 8 Sep 2009 | INR | 14.6 | 14.75 | 13.95 | 14.38 | 14.38 | +0.38 (+2.71%) | 24,626 |
| 7 Sep 2009 | INR | 14.4 | 14.4 | 13.95 | 14 | 14 | -0.05 (-0.36%) | 14,588 |
| 4 Sep 2009 | INR | 14.55 | 14.55 | 14.05 | 14.05 | 14.05 | -0.25 (-1.75%) | 2,478 |
| 3 Sep 2009 | INR | 14.34 | 14.5 | 13.7 | 14.3 | 14.3 | +0.15 (+1.06%) | 19,181 |
| 2 Sep 2009 | INR | 14 | 14.2 | 13.85 | 14.15 | 14.15 | -0.2 (-1.39%) | 4,940 |
| 1 Sep 2009 | INR | 14.05 | 14.8 | 14.05 | 14.35 | 14.35 | -0.3 (-2.05%) | 5,849 |
| 31 Aug 2009 | INR | 13.8 | 14.8 | 13.8 | 14.65 | 14.65 | +0.45 (+3.17%) | 7,106 |
| 28 Aug 2009 | INR | 14.45 | 14.45 | 13.85 | 14.2 | 14.2 | -0.2 (-1.39%) | 12,823 |
| 27 Aug 2009 | INR | 14.36 | 14.43 | 13.75 | 14.4 | 14.4 | -0.03 (-0.21%) | 11,251 |
| 26 Aug 2009 | INR | 13.7 | 14.43 | 13.5 | 14.43 | 14.43 | +0.68 (+4.95%) | 18,294 |
| 25 Aug 2009 | INR | 13.2 | 13.75 | 13.2 | 13.75 | 13.75 | +0.45 (+3.38%) | 7,910 |
| 24 Aug 2009 | INR | 13.7 | 13.7 | 13.1 | 13.3 | 13.3 | +0.1 (+0.76%) | 9,058 |
| 21 Aug 2009 | INR | 13.3 | 13.4 | 12.77 | 13.2 | 13.2 | -0.24 (-1.79%) | 3,738 |
| 20 Aug 2009 | INR | 13 | 13.7 | 12.78 | 13.44 | 13.44 | -0.01 (-0.07%) | 19,930 |
