| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2009 | INR | 30.05 | 31.4 | 29.8 | 30.05 | 30.05 | +0.05 (+0.17%) | 3,484 |
| 14 Oct 2009 | INR | 30.15 | 30.15 | 27.8 | 30 | 30 | +1.25 (+4.35%) | 115,320 |
| 12 Oct 2009 | INR | 28 | 28.8 | 26.15 | 28.75 | 28.75 | +1.3 (+4.74%) | 103,418 |
| 9 Oct 2009 | INR | 28 | 28.95 | 26.25 | 27.45 | 27.45 | -0.15 (-0.54%) | 144,078 |
| 8 Oct 2009 | INR | 27.5 | 27.6 | 25.6 | 27.6 | 27.6 | +1.3 (+4.94%) | 78,275 |
| 7 Oct 2009 | INR | 25.3 | 26.3 | 25.3 | 26.3 | 26.3 | +0.8 (+3.14%) | 43,477 |
| 6 Oct 2009 | INR | 25.5 | 25.5 | 23.15 | 25.5 | 25.5 | +1.2 (+4.94%) | 15,232 |
| 5 Oct 2009 | INR | 24.3 | 24.3 | 24 | 24.3 | 24.3 | +1.15 (+4.97%) | 10,936 |
| 1 Oct 2009 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +1.08 (+4.89%) | 8,614 |
| 30 Sep 2009 | INR | 21.55 | 22.07 | 21.55 | 22.07 | 22.07 | +1.05 (+5.00%) | 30,983 |
| 29 Sep 2009 | INR | 20.1 | 21.02 | 20 | 21.02 | 21.02 | +1 (+5.00%) | 161,681 |
| 25 Sep 2009 | INR | 20.09 | 20.09 | 18.35 | 20.02 | 20.02 | +0.88 (+4.60%) | 158,525 |
| 24 Sep 2009 | INR | 18.4 | 19.14 | 18.4 | 19.14 | 19.14 | +0.91 (+4.99%) | 57,010 |
| 23 Sep 2009 | INR | 18.25 | 18.25 | 18.23 | 18.23 | 18.23 | +0.84 (+4.83%) | 47,819 |
| 22 Sep 2009 | INR | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | +0.82 (+4.95%) | 22,500 |
| 18 Sep 2009 | INR | 16 | 16.57 | 15.5 | 16.57 | 16.57 | +0.78 (+4.94%) | 41,802 |
| 17 Sep 2009 | INR | 14.5 | 15.79 | 14.5 | 15.79 | 15.79 | +0.46 (+3.00%) | 68,500 |
| 16 Sep 2009 | INR | 15 | 15.33 | 14 | 15.33 | 15.33 | +0.73 (+5%) | 125,953 |
| 15 Sep 2009 | INR | 14 | 14.6 | 13.3 | 14.6 | 14.6 | +0.7 (+5.04%) | 39,250 |
| 14 Sep 2009 | INR | 14 | 14.44 | 13.9 | 13.9 | 13.9 | -0.72 (-4.92%) | 20,380 |
| 11 Sep 2009 | INR | 14.26 | 15.65 | 14.26 | 14.62 | 14.62 | -0.38 (-2.53%) | 39,147 |
| 10 Sep 2009 | INR | 14.54 | 15.98 | 14.54 | 15 | 15 | -0.3 (-1.96%) | 20,866 |
| 9 Sep 2009 | INR | 15.31 | 16 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 14,222 |
| 8 Sep 2009 | INR | 15.6 | 16.15 | 13.3 | 16.1 | 16.1 | +1.4 (+9.52%) | 74,435 |
| 7 Sep 2009 | INR | 13 | 14.7 | 12.65 | 14.7 | 14.7 | +0.81 (+5.83%) | 1,313 |
| 4 Sep 2009 | INR | 13.1 | 13.99 | 13.01 | 13.89 | 13.89 | +0.32 (+2.36%) | 3,964 |
| 3 Sep 2009 | INR | 13.57 | 13.57 | 12.32 | 13.57 | 13.57 | +0.76 (+5.93%) | 2,566 |
| 2 Sep 2009 | INR | 13 | 14.02 | 12.75 | 12.81 | 12.81 | -0.55 (-4.12%) | 19,610 |
| 1 Sep 2009 | INR | 12.27 | 13.51 | 12.27 | 13.36 | 13.36 | +0.49 (+3.81%) | 6,375 |
| 31 Aug 2009 | INR | 12.35 | 12.87 | 12.35 | 12.87 | 12.87 | +0.61 (+4.98%) | 14,699 |
