| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 15.85 | 16.8 | 15.85 | 16.05 | 10.7 | 0.0 (0.0%) | 14,309 |
| 1 Oct 2009 | INR | 15.3 | 17.5 | 15.3 | 16.05 | 10.7 | +0.25 (+1.58%) | 18,283 |
| 30 Sep 2009 | INR | 16 | 16.4 | 15.5 | 15.8 | 10.5333 | -0.37 (-2.29%) | 15,451 |
| 29 Sep 2009 | INR | 14.1 | 16.4 | 14.1 | 16.17 | 10.78 | +1.22 (+8.16%) | 19,196 |
| 25 Sep 2009 | INR | 14.45 | 14.95 | 14.45 | 14.95 | 9.9667 | +0.45 (+3.10%) | 14,015 |
| 24 Sep 2009 | INR | 14.26 | 14.6 | 14.26 | 14.5 | 9.6667 | -0.14 (-0.96%) | 3,750 |
| 23 Sep 2009 | INR | 14.15 | 14.8 | 14.15 | 14.64 | 9.76 | -0.16 (-1.08%) | 16,020 |
| 22 Sep 2009 | INR | 14 | 15 | 13.3 | 14.8 | 9.8667 | +0.2 (+1.37%) | 12,771 |
| 18 Sep 2009 | INR | 14.35 | 14.89 | 14.3 | 14.6 | 9.7333 | -0.55 (-3.63%) | 17,194 |
| 17 Sep 2009 | INR | 14.55 | 15.15 | 14.1 | 15.15 | 10.1 | +0.25 (+1.68%) | 16,073 |
| 16 Sep 2009 | INR | 15.45 | 15.45 | 14.56 | 14.9 | 9.9333 | -0.1 (-0.67%) | 4,800 |
| 15 Sep 2009 | INR | 15.15 | 15.15 | 14.25 | 15 | 10 | -0.08 (-0.53%) | 8,152 |
| 14 Sep 2009 | INR | 15.5 | 15.5 | 14.5 | 15.08 | 10.0533 | +0.13 (+0.87%) | 19,561 |
| 11 Sep 2009 | INR | 15.45 | 16.25 | 14.9 | 14.95 | 9.9667 | -0.5 (-3.24%) | 12,630 |
| 10 Sep 2009 | INR | 14 | 15.45 | 14 | 15.45 | 10.3 | +0.46 (+3.07%) | 19,752 |
| 9 Sep 2009 | INR | 14.57 | 15.2 | 14.57 | 14.99 | 9.9933 | +0.49 (+3.38%) | 21,619 |
| 8 Sep 2009 | INR | 13.35 | 15.7 | 13.35 | 14.5 | 9.6667 | +1.12 (+8.37%) | 17,325 |
| 7 Sep 2009 | INR | 13.95 | 14.3 | 13.3 | 13.38 | 8.92 | +0.2 (+1.52%) | 5,075 |
| 4 Sep 2009 | INR | 13.05 | 13.81 | 12.76 | 13.18 | 8.7867 | -0.17 (-1.27%) | 3,150 |
| 3 Sep 2009 | INR | 14.4 | 14.4 | 13.3 | 13.35 | 8.9 | -0.35 (-2.55%) | 5,651 |
| 2 Sep 2009 | INR | 13.5 | 14.3 | 13 | 13.7 | 9.1333 | -0.25 (-1.79%) | 1,487 |
| 1 Sep 2009 | INR | 14.15 | 14.15 | 13.6 | 13.95 | 9.3 | +0.17 (+1.23%) | 2,689 |
| 31 Aug 2009 | INR | 14.5 | 14.5 | 13.78 | 13.78 | 9.1867 | -0.27 (-1.92%) | 2,500 |
| 28 Aug 2009 | INR | 13.7 | 14.5 | 13.7 | 14.05 | 9.3667 | +0.05 (+0.36%) | 6,294 |
| 27 Aug 2009 | INR | 13.85 | 14.1 | 13.52 | 14 | 9.3333 | +0.5 (+3.70%) | 5,565 |
| 26 Aug 2009 | INR | 13.1 | 13.5 | 13.1 | 13.5 | 9 | -0.05 (-0.37%) | 5,500 |
| 25 Aug 2009 | INR | 13 | 13.94 | 13 | 13.55 | 9.0333 | +0.1 (+0.74%) | 676 |
| 24 Aug 2009 | INR | 13.15 | 13.6 | 13.15 | 13.45 | 8.9667 | +0.45 (+3.46%) | 1,873 |
| 21 Aug 2009 | INR | 13.3 | 13.3 | 13 | 13 | 8.6667 | +0.1 (+0.78%) | 200 |
| 20 Aug 2009 | INR | 13.4 | 13.78 | 12.76 | 12.9 | 8.6 | +0.05 (+0.39%) | 2,650 |
