| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 16.75 | 17.25 | 16.2 | 16.85 | 16.85 | -0.15 (-0.88%) | 7,961 |
| 30 Sep 2009 | INR | 16.5 | 17.35 | 16.4 | 17 | 17 | -0.1 (-0.58%) | 7,473 |
| 29 Sep 2009 | INR | 18.1 | 18.1 | 16.5 | 17.1 | 17.1 | +0.1 (+0.59%) | 3,155 |
| 25 Sep 2009 | INR | 18.15 | 18.15 | 16.6 | 17 | 17 | -0.15 (-0.87%) | 12,775 |
| 24 Sep 2009 | INR | 17.2 | 18.25 | 16.1 | 17.15 | 17.15 | +0.05 (+0.29%) | 16,306 |
| 23 Sep 2009 | INR | 18.6 | 18.6 | 15.65 | 17.1 | 17.1 | +0.4 (+2.40%) | 5,695 |
| 22 Sep 2009 | INR | 16.65 | 17.4 | 15.7 | 16.7 | 16.7 | +0.6 (+3.73%) | 12,739 |
| 18 Sep 2009 | INR | 16.2 | 16.75 | 15.45 | 16.1 | 16.1 | -0.15 (-0.92%) | 4,084 |
| 17 Sep 2009 | INR | 15.25 | 16.7 | 15.25 | 16.25 | 16.25 | +0.8 (+5.18%) | 8,147 |
| 16 Sep 2009 | INR | 14.25 | 16.15 | 14.25 | 15.45 | 15.45 | -0.2 (-1.28%) | 2,390 |
| 15 Sep 2009 | INR | 16.8 | 16.8 | 14.8 | 15.65 | 15.65 | +0.3 (+1.95%) | 5,468 |
| 14 Sep 2009 | INR | 14.2 | 15.75 | 14.2 | 15.35 | 15.35 | +0.2 (+1.32%) | 3,021 |
| 11 Sep 2009 | INR | 15.1 | 16.45 | 15.1 | 15.15 | 15.15 | -0.25 (-1.62%) | 2,802 |
| 10 Sep 2009 | INR | 15.25 | 16.2 | 15.25 | 15.4 | 15.4 | -0.3 (-1.91%) | 2,373 |
| 9 Sep 2009 | INR | 15.75 | 16 | 15.65 | 15.7 | 15.7 | -0.25 (-1.57%) | 2,583 |
| 8 Sep 2009 | INR | 16 | 16.5 | 15.75 | 15.95 | 15.95 | -0.5 (-3.04%) | 4,310 |
| 7 Sep 2009 | INR | 15.45 | 16.9 | 15.45 | 16.45 | 16.45 | +0.15 (+0.92%) | 1,995 |
| 4 Sep 2009 | INR | 16.65 | 16.65 | 15.5 | 16.3 | 16.3 | +0.55 (+3.49%) | 1,960 |
| 3 Sep 2009 | INR | 16.6 | 16.6 | 15.35 | 15.75 | 15.75 | -0.05 (-0.32%) | 5,370 |
| 2 Sep 2009 | INR | 16 | 16.95 | 15.7 | 15.8 | 15.8 | -1.2 (-7.06%) | 3,438 |
| 1 Sep 2009 | INR | 17.45 | 18.1 | 17 | 17 | 17 | -0.4 (-2.30%) | 6,100 |
| 31 Aug 2009 | INR | 18.95 | 18.95 | 17.01 | 17.4 | 17.4 | -0.57 (-3.17%) | 3,213 |
| 28 Aug 2009 | INR | 18.2 | 18.5 | 17.55 | 17.97 | 17.97 | +0.15 (+0.84%) | 15,142 |
| 27 Aug 2009 | INR | 18.9 | 18.9 | 17.1 | 17.82 | 17.82 | +1.02 (+6.07%) | 49,062 |
| 26 Aug 2009 | INR | 16.4 | 17 | 15.1 | 16.8 | 16.8 | +1.3 (+8.39%) | 26,211 |
| 25 Aug 2009 | INR | 15.85 | 15.85 | 14.75 | 15.5 | 15.5 | +0.51 (+3.40%) | 5,162 |
| 24 Aug 2009 | INR | 17.5 | 17.5 | 14.51 | 14.99 | 14.99 | +0.2 (+1.35%) | 3,524 |
| 21 Aug 2009 | INR | 16.55 | 16.55 | 13.76 | 14.79 | 14.79 | +0.67 (+4.75%) | 6,564 |
| 20 Aug 2009 | INR | 16 | 16 | 14.12 | 14.12 | 14.12 | -0.48 (-3.29%) | 8,245 |
| 19 Aug 2009 | INR | 15.75 | 15.75 | 13.91 | 14.6 | 14.6 | +0.04 (+0.27%) | 5,447 |
