| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | INR | 13 | 13 | 12.35 | 12.9 | 51.6 | +0.1 (+0.78%) | 5,710 |
| 22 Oct 2009 | INR | 12.4 | 13 | 12.4 | 12.8 | 51.2 | -0.2 (-1.54%) | 2,826 |
| 21 Oct 2009 | INR | 13.2 | 13.2 | 12.5 | 13 | 52 | +0.3 (+2.36%) | 8,075 |
| 20 Oct 2009 | INR | 13.2 | 13.5 | 12.7 | 12.7 | 50.8 | -0.3 (-2.31%) | 5,962 |
| 17 Oct 2009 | INR | 13 | 13.35 | 12.3 | 13 | 52 | +0.25 (+1.96%) | 2,660 |
| 16 Oct 2009 | INR | 12.45 | 13 | 12.4 | 12.75 | 51 | -0.3 (-2.30%) | 9,493 |
| 15 Oct 2009 | INR | 13.05 | 13.45 | 13.05 | 13.05 | 52.2 | -0.65 (-4.74%) | 5,205 |
| 14 Oct 2009 | INR | 14.95 | 14.95 | 13.7 | 13.7 | 54.8 | -0.6 (-4.20%) | 8,162 |
| 12 Oct 2009 | INR | 14.75 | 15.05 | 14.3 | 14.3 | 57.2 | -0.75 (-4.98%) | 11,956 |
| 9 Oct 2009 | INR | 15.05 | 15.9 | 15.05 | 15.05 | 60.2 | -0.3 (-1.95%) | 10,653 |
| 8 Oct 2009 | INR | 14.35 | 15.6 | 14.35 | 15.35 | 61.4 | +0.5 (+3.37%) | 12,358 |
| 7 Oct 2009 | INR | 15.3 | 16.05 | 14.85 | 14.85 | 59.4 | -0.45 (-2.94%) | 7,366 |
| 6 Oct 2009 | INR | 15 | 15.3 | 14.85 | 15.3 | 61.2 | -0.25 (-1.61%) | 1,705 |
| 5 Oct 2009 | INR | 15.55 | 16.4 | 15.55 | 15.55 | 62.2 | -0.45 (-2.81%) | 3,040 |
| 1 Oct 2009 | INR | 16.75 | 16.8 | 15.35 | 16 | 64 | 0.0 (0.0%) | 4,232 |
| 30 Sep 2009 | INR | 16 | 16.5 | 16 | 16 | 64 | -0.97 (-5.72%) | 2,253 |
| 29 Sep 2009 | INR | 17.85 | 17.85 | 16.51 | 16.97 | 67.88 | -0.28 (-1.62%) | 3,047 |
| 25 Sep 2009 | INR | 16.85 | 17.75 | 16.8 | 17.25 | 69 | -0.54 (-3.04%) | 2,760 |
| 24 Sep 2009 | INR | 17.5 | 18 | 16.96 | 17.79 | 71.16 | -0.11 (-0.61%) | 6,378 |
| 23 Sep 2009 | INR | 17.25 | 18.1 | 17.1 | 17.9 | 71.6 | +0.65 (+3.77%) | 2,912 |
| 22 Sep 2009 | INR | 15.9 | 17.33 | 15.9 | 17.25 | 69 | +0.95 (+5.83%) | 9,731 |
| 18 Sep 2009 | INR | 15.86 | 16.9 | 15.86 | 16.3 | 65.2 | -0.39 (-2.34%) | 17,070 |
| 17 Sep 2009 | INR | 16.7 | 16.7 | 16.69 | 16.69 | 66.76 | -0.87 (-4.95%) | 9,734 |
| 16 Sep 2009 | INR | 17.75 | 17.75 | 17.56 | 17.56 | 70.24 | -0.92 (-4.98%) | 4,705 |
| 15 Sep 2009 | INR | 18.95 | 19 | 18.48 | 18.48 | 73.92 | -1.39 (-7.00%) | 8,779 |
| 14 Sep 2009 | INR | 20.2 | 20.65 | 19.32 | 19.87 | 79.48 | -0.46 (-2.26%) | 14,965 |
| 11 Sep 2009 | INR | 20.7 | 21.87 | 20.05 | 20.33 | 81.32 | -0.5 (-2.40%) | 33,419 |
| 10 Sep 2009 | INR | 20.83 | 20.83 | 19.06 | 20.83 | 83.32 | +0.76 (+3.79%) | 42,609 |
| 9 Sep 2009 | INR | 20.07 | 20.07 | 18.35 | 20.07 | 80.28 | +0.95 (+4.97%) | 107,442 |
| 8 Sep 2009 | INR | 19.12 | 19.12 | 19.12 | 19.12 | 76.48 | +0.91 (+5.00%) | 8,217 |
