| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 13.9 | 14.55 | 13.9 | 14.4 | 14.4 | +0.6 (+4.35%) | 3,125 |
| 25 Sep 2009 | INR | 14.23 | 14.23 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 637 |
| 24 Sep 2009 | INR | 13.9 | 13.9 | 13.8 | 13.8 | 13.8 | -0.18 (-1.29%) | 236 |
| 23 Sep 2009 | INR | 14.5 | 14.6 | 13.85 | 13.98 | 13.98 | -0.47 (-3.25%) | 2,995 |
| 22 Sep 2009 | INR | 14.7 | 14.7 | 13.76 | 14.45 | 14.45 | -0.43 (-2.89%) | 4,907 |
| 18 Sep 2009 | INR | 14.5 | 15.43 | 14.2 | 14.88 | 14.88 | -0.32 (-2.11%) | 11,170 |
| 17 Sep 2009 | INR | 14.29 | 15.5 | 14.2 | 15.2 | 15.2 | +0.54 (+3.68%) | 23,991 |
| 16 Sep 2009 | INR | 15.7 | 15.7 | 14.66 | 14.66 | 14.66 | -0.34 (-2.27%) | 1,250 |
| 15 Sep 2009 | INR | 14.25 | 15 | 14.25 | 15 | 15 | +0.5 (+3.45%) | 1,775 |
| 14 Sep 2009 | INR | 15.75 | 15.75 | 14.5 | 14.5 | 14.5 | -0.55 (-3.65%) | 270 |
| 11 Sep 2009 | INR | 15.89 | 15.89 | 15.05 | 15.05 | 15.05 | -0.24 (-1.57%) | 558 |
| 10 Sep 2009 | INR | 16.15 | 16.64 | 15.28 | 15.29 | 15.29 | -0.81 (-5.03%) | 3,973 |
| 9 Sep 2009 | INR | 16 | 16.5 | 15.85 | 16.1 | 16.1 | -0.01 (-0.06%) | 3,205 |
| 8 Sep 2009 | INR | 16.4 | 16.43 | 16.05 | 16.11 | 16.11 | +0.46 (+2.94%) | 6,711 |
| 7 Sep 2009 | INR | 15.55 | 15.65 | 15 | 15.65 | 15.65 | +0.74 (+4.96%) | 5,120 |
| 4 Sep 2009 | INR | 14 | 14.92 | 14 | 14.91 | 14.91 | +0.7 (+4.93%) | 7,205 |
| 3 Sep 2009 | INR | 14.19 | 14.21 | 14.15 | 14.21 | 14.21 | +0.67 (+4.95%) | 1,420 |
| 2 Sep 2009 | INR | 12.5 | 13.66 | 12.49 | 13.54 | 13.54 | +0.53 (+4.07%) | 8,120 |
| 1 Sep 2009 | INR | 12.51 | 13.28 | 12.51 | 13.01 | 13.01 | +0.21 (+1.64%) | 1,150 |
| 31 Aug 2009 | INR | 12.5 | 13.18 | 12.16 | 12.8 | 12.8 | +0.2 (+1.59%) | 5,608 |
| 28 Aug 2009 | INR | 12.71 | 13.67 | 12.55 | 12.6 | 12.6 | -0.6 (-4.55%) | 3,309 |
| 27 Aug 2009 | INR | 12 | 13.2 | 12 | 13.2 | 13.2 | +0.6 (+4.76%) | 4,230 |
| 26 Aug 2009 | INR | 12.05 | 12.6 | 12 | 12.6 | 12.6 | +0.6 (+5%) | 81 |
| 25 Aug 2009 | INR | 12.05 | 12.7 | 11.65 | 12 | 12 | -0.2 (-1.64%) | 1,450 |
| 24 Aug 2009 | INR | 12.07 | 12.25 | 12.07 | 12.2 | 12.2 | -0.4 (-3.17%) | 1,103 |
| 21 Aug 2009 | INR | 13.3 | 13.3 | 12.12 | 12.6 | 12.6 | -0.48 (-3.67%) | 1,010 |
| 20 Aug 2009 | INR | 12.65 | 13.14 | 12.65 | 13.08 | 13.08 | +0.43 (+3.40%) | 3,250 |
| 19 Aug 2009 | INR | 11.6 | 12.65 | 11.55 | 12.65 | 12.65 | +0.58 (+4.81%) | 1,799 |
| 18 Aug 2009 | INR | 12.05 | 12.07 | 12 | 12.07 | 12.07 | +0.57 (+4.96%) | 1,600 |
| 17 Aug 2009 | INR | 11.5 | 11.55 | 11.41 | 11.5 | 11.5 | -0.5 (-4.17%) | 2,700 |
