| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 15.5 | 15.72 | 15.16 | 15.35 | 15.35 | -0.15 (-0.97%) | 22,971 |
| 29 Sep 2009 | INR | 16.5 | 16.65 | 15.45 | 15.5 | 15.5 | -0.67 (-4.14%) | 19,767 |
| 25 Sep 2009 | INR | 15.49 | 16.58 | 14.85 | 16.17 | 16.17 | +1.06 (+7.02%) | 57,185 |
| 24 Sep 2009 | INR | 14.3 | 15.5 | 14.25 | 15.11 | 15.11 | +0.96 (+6.78%) | 18,744 |
| 23 Sep 2009 | INR | 15 | 15 | 14.12 | 14.15 | 14.15 | -0.71 (-4.78%) | 15,953 |
| 22 Sep 2009 | INR | 14.45 | 14.95 | 14.14 | 14.86 | 14.86 | +0.31 (+2.13%) | 18,588 |
| 18 Sep 2009 | INR | 14.12 | 15.13 | 14.12 | 14.55 | 14.55 | -0.2 (-1.36%) | 16,727 |
| 17 Sep 2009 | INR | 16.49 | 16.5 | 14.15 | 14.75 | 14.75 | -1.1 (-6.94%) | 92,909 |
| 16 Sep 2009 | INR | 13.4 | 15.86 | 13.4 | 15.85 | 15.85 | +2.85 (+21.92%) | 188,833 |
| 15 Sep 2009 | INR | 13 | 13.5 | 13 | 13 | 13 | -0.25 (-1.89%) | 12,520 |
| 14 Sep 2009 | INR | 13.3 | 13.3 | 12.9 | 13.25 | 13.25 | -0.01 (-0.08%) | 8,934 |
| 11 Sep 2009 | INR | 13.15 | 13.57 | 13 | 13.26 | 13.26 | -0.29 (-2.14%) | 25,273 |
| 10 Sep 2009 | INR | 13.6 | 13.6 | 13.24 | 13.55 | 13.55 | +0.19 (+1.42%) | 2,320 |
| 9 Sep 2009 | INR | 13.1 | 13.59 | 13.1 | 13.36 | 13.36 | -0.01 (-0.07%) | 18,323 |
| 8 Sep 2009 | INR | 13.5 | 13.7 | 13.14 | 13.37 | 13.37 | -0.42 (-3.05%) | 15,400 |
| 7 Sep 2009 | INR | 13.5 | 14.1 | 13.46 | 13.79 | 13.79 | +0.09 (+0.66%) | 12,642 |
| 4 Sep 2009 | INR | 13.26 | 13.7 | 13.17 | 13.7 | 13.7 | +0.31 (+2.32%) | 4,037 |
| 3 Sep 2009 | INR | 13.89 | 13.89 | 13.27 | 13.39 | 13.39 | +0.03 (+0.22%) | 3,278 |
| 2 Sep 2009 | INR | 13.51 | 13.75 | 13.32 | 13.36 | 13.36 | -0.53 (-3.82%) | 5,200 |
| 1 Sep 2009 | INR | 14.15 | 14.7 | 13.85 | 13.89 | 13.89 | -0.19 (-1.35%) | 8,698 |
| 31 Aug 2009 | INR | 13.02 | 14.3 | 13 | 14.08 | 14.08 | -0.01 (-0.07%) | 6,100 |
| 28 Aug 2009 | INR | 13.85 | 14.99 | 13.51 | 14.09 | 14.09 | +0.39 (+2.85%) | 16,881 |
| 27 Aug 2009 | INR | 13.1 | 13.8 | 11.22 | 13.7 | 13.7 | +0.78 (+6.04%) | 18,119 |
| 26 Aug 2009 | INR | 13 | 13.42 | 12.91 | 12.92 | 12.92 | -0.28 (-2.12%) | 31,662 |
| 25 Aug 2009 | INR | 13.4 | 13.4 | 12.81 | 13.2 | 13.2 | +0.32 (+2.48%) | 10,546 |
| 24 Aug 2009 | INR | 13.1 | 13.39 | 12.86 | 12.88 | 12.88 | +0.08 (+0.63%) | 7,219 |
| 21 Aug 2009 | INR | 12.99 | 13.38 | 12.6 | 12.8 | 12.8 | -0.37 (-2.81%) | 8,177 |
| 20 Aug 2009 | INR | 13.84 | 13.84 | 12.8 | 13.17 | 13.17 | -0.13 (-0.98%) | 5,798 |
| 19 Aug 2009 | INR | 13.3 | 13.6 | 13.3 | 13.3 | 13.3 | +0.2 (+1.53%) | 3,519 |
| 18 Aug 2009 | INR | 13.45 | 13.69 | 13 | 13.1 | 13.1 | -0.5 (-3.68%) | 5,798 |
