| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | INR | 22.35 | 22.4 | 21.4 | 21.65 | 2.165 | +0.3 (+1.41%) | 13,247 |
| 24 Sep 2009 | INR | 21.2 | 21.45 | 20.65 | 21.35 | 2.135 | 0.0 (0.0%) | 6,376 |
| 23 Sep 2009 | INR | 22.9 | 22.9 | 21.3 | 21.35 | 2.135 | -0.6 (-2.73%) | 19,125 |
| 22 Sep 2009 | INR | 21.05 | 21.95 | 21.05 | 21.95 | 2.195 | +1 (+4.77%) | 9,085 |
| 18 Sep 2009 | INR | 21.5 | 21.5 | 20.25 | 20.95 | 2.095 | -0.05 (-0.24%) | 16,298 |
| 17 Sep 2009 | INR | 22.4 | 22.4 | 20.95 | 21 | 2.1 | -1 (-4.55%) | 26,344 |
| 16 Sep 2009 | INR | 22.65 | 23 | 21.85 | 22 | 2.2 | -0.8 (-3.51%) | 22,713 |
| 15 Sep 2009 | INR | 23.75 | 23.75 | 22.05 | 22.8 | 2.28 | +0.15 (+0.66%) | 34,732 |
| 14 Sep 2009 | INR | 22 | 22.65 | 21 | 22.65 | 2.265 | +1.1 (+5.10%) | 10,987 |
| 11 Sep 2009 | INR | 22.85 | 23 | 21.45 | 21.55 | 2.155 | -0.5 (-2.27%) | 22,446 |
| 10 Sep 2009 | INR | 22.5 | 23.05 | 22.05 | 22.05 | 2.205 | -1 (-4.34%) | 34,176 |
| 9 Sep 2009 | INR | 23.2 | 24.45 | 23.05 | 23.05 | 2.305 | -1.2 (-4.95%) | 98,982 |
| 8 Sep 2009 | INR | 26.75 | 26.75 | 24.25 | 24.25 | 2.425 | -1.25 (-4.90%) | 268,986 |
| 7 Sep 2009 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 2.55 | +1.2 (+4.94%) | 65,712 |
| 4 Sep 2009 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 2.43 | +1.15 (+4.97%) | 12,711 |
| 3 Sep 2009 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 2.315 | +1.1 (+4.99%) | 19,930 |
| 2 Sep 2009 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 2.205 | +1.05 (+5%) | 16,700 |
| 1 Sep 2009 | INR | 21 | 21 | 21 | 21 | 2.1 | +1 (+5%) | 18,011 |
| 31 Aug 2009 | INR | 19.4 | 20 | 19 | 20 | 2 | +1.25 (+6.67%) | 1,397,904 |
| 28 Aug 2009 | INR | 20 | 20.3 | 18.75 | 18.75 | 1.875 | -0.8 (-4.09%) | 17,053 |
| 27 Aug 2009 | INR | 19.75 | 19.85 | 19.1 | 19.55 | 1.955 | +0.6 (+3.17%) | 30,115 |
| 26 Aug 2009 | INR | 18.1 | 18.95 | 18.1 | 18.95 | 1.895 | +0.9 (+4.99%) | 19,180 |
| 25 Aug 2009 | INR | 17.8 | 18.4 | 17.8 | 18.05 | 1.805 | +0.05 (+0.28%) | 8,139 |
| 24 Aug 2009 | INR | 17.85 | 18.25 | 17.55 | 18 | 1.8 | +0.5 (+2.86%) | 12,466 |
| 21 Aug 2009 | INR | 16.85 | 17.5 | 16.8 | 17.5 | 1.75 | +0.4 (+2.34%) | 14,356 |
| 20 Aug 2009 | INR | 17 | 17.35 | 16.9 | 17.1 | 1.71 | +0.4 (+2.40%) | 11,456 |
| 19 Aug 2009 | INR | 16.95 | 17.05 | 16.5 | 16.7 | 1.67 | -0.05 (-0.30%) | 15,498 |
| 18 Aug 2009 | INR | 16 | 17.05 | 16 | 16.75 | 1.675 | +0.5 (+3.08%) | 11,078 |
| 17 Aug 2009 | INR | 17.6 | 17.6 | 16.25 | 16.25 | 1.625 | -0.75 (-4.41%) | 31,514 |
| 14 Aug 2009 | INR | 17.05 | 17.45 | 17 | 17 | 1.7 | 0.0 (0.0%) | 17,114 |
