| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 15.71 | 16.44 | 15.63 | 15.84 | 15.84 | -0.66 (-4%) | 4,379 |
| 25 Sep 2009 | INR | 15.7 | 16.6 | 15.54 | 16.5 | 16.5 | +0.15 (+0.92%) | 10,698 |
| 24 Sep 2009 | INR | 16.74 | 16.74 | 15.76 | 16.35 | 16.35 | -0.23 (-1.39%) | 14,145 |
| 23 Sep 2009 | INR | 18.31 | 18.31 | 16.58 | 16.58 | 16.58 | -0.82 (-4.71%) | 16,497 |
| 22 Sep 2009 | INR | 15.5 | 17.54 | 15.5 | 17.4 | 17.4 | +1.45 (+9.09%) | 32,443 |
| 18 Sep 2009 | INR | 15 | 16.3 | 14.5 | 15.95 | 15.95 | +0.76 (+5.00%) | 21,797 |
| 17 Sep 2009 | INR | 14.55 | 15.5 | 13.5 | 15.19 | 15.19 | +0.69 (+4.76%) | 31,359 |
| 16 Sep 2009 | INR | 13.5 | 14.8 | 12.7 | 14.5 | 14.5 | +0.75 (+5.45%) | 25,560 |
| 15 Sep 2009 | INR | 12.8 | 13.9 | 12.8 | 13.75 | 13.75 | +0.75 (+5.77%) | 6,320 |
| 14 Sep 2009 | INR | 13 | 13.2 | 12.75 | 13 | 13 | -0.39 (-2.91%) | 4,120 |
| 11 Sep 2009 | INR | 14.05 | 14.05 | 12.5 | 13.39 | 13.39 | -0.01 (-0.07%) | 27,070 |
| 10 Sep 2009 | INR | 13.45 | 13.66 | 12.51 | 13.4 | 13.4 | +0.97 (+7.80%) | 5,324 |
| 9 Sep 2009 | INR | 13.49 | 13.49 | 12.13 | 12.43 | 12.43 | -0.51 (-3.94%) | 4,753 |
| 8 Sep 2009 | INR | 12.8 | 13.5 | 12.5 | 12.94 | 12.94 | +0.24 (+1.89%) | 5,335 |
| 7 Sep 2009 | INR | 13.1 | 13.3 | 12.7 | 12.7 | 12.7 | 0.0 (0.0%) | 5,217 |
| 4 Sep 2009 | INR | 12.59 | 12.7 | 11.64 | 12.7 | 12.7 | +0.6 (+4.96%) | 4,258 |
| 3 Sep 2009 | INR | 11.53 | 12.49 | 11.51 | 12.1 | 12.1 | +0.1 (+0.83%) | 27,000 |
| 2 Sep 2009 | INR | 12.25 | 12.98 | 12 | 12 | 12 | -0.5 (-4%) | 1,205 |
| 1 Sep 2009 | INR | 12.95 | 12.95 | 12.5 | 12.5 | 12.5 | -0.48 (-3.70%) | 1,245 |
| 31 Aug 2009 | INR | 13 | 13.2 | 12.6 | 12.98 | 12.98 | -0.01 (-0.08%) | 4,210 |
| 28 Aug 2009 | INR | 12.99 | 13.24 | 12.7 | 12.99 | 12.99 | +0.03 (+0.23%) | 2,750 |
| 27 Aug 2009 | INR | 13 | 13.75 | 12.54 | 12.96 | 12.96 | -0.23 (-1.74%) | 10,457 |
| 26 Aug 2009 | INR | 13.27 | 13.27 | 12.25 | 13.19 | 13.19 | +0.39 (+3.05%) | 7,730 |
| 25 Aug 2009 | INR | 12.75 | 13 | 12.36 | 12.8 | 12.8 | -0.2 (-1.54%) | 3,305 |
| 24 Aug 2009 | INR | 12.15 | 13.25 | 12.15 | 13 | 13 | +0.35 (+2.77%) | 610 |
| 21 Aug 2009 | INR | 12.9 | 13.25 | 12.65 | 12.65 | 12.65 | -0.9 (-6.64%) | 602 |
| 20 Aug 2009 | INR | 12.71 | 13.9 | 12.64 | 13.55 | 13.55 | +0.25 (+1.88%) | 2,287 |
| 19 Aug 2009 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.69 (-4.93%) | 756 |
| 18 Aug 2009 | INR | 12.76 | 14 | 12.76 | 13.99 | 13.99 | +0.64 (+4.79%) | 1,750 |
| 17 Aug 2009 | INR | 12.55 | 13.35 | 12.55 | 13.35 | 13.35 | +0.55 (+4.30%) | 280 |
