| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2009 | INR | 20.65 | 22.4 | 20.65 | 22.4 | 22.4 | +0.5 (+2.28%) | 2,966 |
| 18 Sep 2009 | INR | 23.95 | 23.95 | 20.05 | 21.9 | 21.9 | +0.1 (+0.46%) | 10,603 |
| 17 Sep 2009 | INR | 22.3 | 22.3 | 20.15 | 21.8 | 21.8 | +0.4 (+1.87%) | 756 |
| 16 Sep 2009 | INR | 20.4 | 21.4 | 20.2 | 21.4 | 21.4 | -0.2 (-0.93%) | 1,947 |
| 15 Sep 2009 | INR | 20 | 21.6 | 19.55 | 21.6 | 21.6 | +0.25 (+1.17%) | 931 |
| 14 Sep 2009 | INR | 20.3 | 22 | 20.3 | 21.35 | 21.35 | +0.35 (+1.67%) | 295 |
| 11 Sep 2009 | INR | 20.6 | 21.35 | 20.55 | 21 | 21 | 0.0 (0.0%) | 186 |
| 10 Sep 2009 | INR | 21.6 | 22.5 | 21 | 21 | 21 | -1.55 (-6.87%) | 7,945 |
| 9 Sep 2009 | INR | 22 | 22.95 | 22 | 22.55 | 22.55 | +1.45 (+6.87%) | 4,251 |
| 8 Sep 2009 | INR | 20.9 | 22.9 | 20.9 | 21.1 | 21.1 | -0.9 (-4.09%) | 2,491 |
| 7 Sep 2009 | INR | 21.2 | 22.15 | 20.65 | 22 | 22 | +0.75 (+3.53%) | 2,340 |
| 4 Sep 2009 | INR | 20.5 | 21.3 | 20.5 | 21.25 | 21.25 | +2.05 (+10.68%) | 12,923 |
| 3 Sep 2009 | INR | 19.3 | 19.6 | 19.2 | 19.2 | 19.2 | -0.3 (-1.54%) | 992 |
| 2 Sep 2009 | INR | 20 | 20.7 | 19.35 | 19.5 | 19.5 | -0.5 (-2.50%) | 1,591 |
| 1 Sep 2009 | INR | 19.35 | 20.7 | 19.35 | 20 | 20 | -0.5 (-2.44%) | 1,140 |
| 31 Aug 2009 | INR | 19 | 20.9 | 19 | 20.5 | 20.5 | +0.2 (+0.99%) | 3,039 |
| 28 Aug 2009 | INR | 19.9 | 20.4 | 19.25 | 20.3 | 20.3 | +0.35 (+1.75%) | 4,313 |
| 27 Aug 2009 | INR | 19.15 | 19.95 | 19.15 | 19.95 | 19.95 | -0.05 (-0.25%) | 569 |
| 26 Aug 2009 | INR | 18.3 | 20 | 18.3 | 20 | 20 | 0.0 (0.0%) | 278 |
| 25 Aug 2009 | INR | 19.3 | 20.25 | 19.3 | 20 | 20 | +0.4 (+2.04%) | 815 |
| 24 Aug 2009 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +0.15 (+0.77%) | 32 |
| 21 Aug 2009 | INR | 20.2 | 20.2 | 19.45 | 19.45 | 19.45 | -0.7 (-3.47%) | 2,800 |
| 20 Aug 2009 | INR | 19.25 | 20.2 | 19.1 | 20.15 | 20.15 | -0.25 (-1.23%) | 211 |
| 19 Aug 2009 | INR | 20.85 | 20.85 | 19 | 20.4 | 20.4 | +0.15 (+0.74%) | 620 |
| 18 Aug 2009 | INR | 19.15 | 20.25 | 19.15 | 20.25 | 20.25 | -0.1 (-0.49%) | 360 |
| 17 Aug 2009 | INR | 17.25 | 21 | 17.25 | 20.35 | 20.35 | +1.75 (+9.41%) | 3,051 |
| 14 Aug 2009 | INR | 18.3 | 19.75 | 18.15 | 18.6 | 18.6 | -1 (-5.10%) | 2,332 |
| 13 Aug 2009 | INR | 17.1 | 19.6 | 17.1 | 19.6 | 19.6 | +1.9 (+10.73%) | 1,927 |
| 12 Aug 2009 | INR | 18.6 | 18.8 | 17.7 | 17.7 | 17.7 | -1.3 (-6.84%) | 1,957 |
| 11 Aug 2009 | INR | 18.25 | 19.85 | 18.25 | 19 | 19 | 0.0 (0.0%) | 876 |
