| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | INR | 13.64 | 14.4 | 13.3 | 14.4 | 14.4 | +0.76 (+5.57%) | 40,580 |
| 4 Nov 2009 | INR | 13.65 | 14 | 13.35 | 13.64 | 13.64 | +0.1 (+0.74%) | 15,953 |
| 3 Nov 2009 | INR | 13.7 | 14.3 | 13.5 | 13.54 | 13.54 | -0.16 (-1.17%) | 35,567 |
| 30 Oct 2009 | INR | 14.12 | 14.58 | 13.7 | 13.7 | 13.7 | -0.1 (-0.72%) | 46,815 |
| 29 Oct 2009 | INR | 13.99 | 14.22 | 13.75 | 13.8 | 13.8 | -0.25 (-1.78%) | 37,613 |
| 28 Oct 2009 | INR | 14.49 | 14.7 | 13.52 | 14.05 | 14.05 | +0.55 (+4.07%) | 54,476 |
| 27 Oct 2009 | INR | 14.31 | 14.5 | 13.5 | 13.5 | 13.5 | -1 (-6.90%) | 33,018 |
| 26 Oct 2009 | INR | 14.7 | 14.79 | 14.46 | 14.5 | 14.5 | -0.34 (-2.29%) | 12,402 |
| 23 Oct 2009 | INR | 14.53 | 15.5 | 14.36 | 14.84 | 14.84 | +0.38 (+2.63%) | 99,861 |
| 22 Oct 2009 | INR | 14.5 | 15.1 | 14.1 | 14.46 | 14.46 | -0.54 (-3.60%) | 32,925 |
| 21 Oct 2009 | INR | 15.5 | 15.5 | 14.8 | 15 | 15 | 0.0 (0.0%) | 39,005 |
| 20 Oct 2009 | INR | 15.2 | 15.7 | 15 | 15 | 15 | -0.19 (-1.25%) | 53,709 |
| 17 Oct 2009 | INR | 14.87 | 15.49 | 14.5 | 15.19 | 15.19 | +0.81 (+5.63%) | 55,305 |
| 16 Oct 2009 | INR | 14.75 | 15.19 | 14 | 14.38 | 14.38 | -0.37 (-2.51%) | 94,587 |
| 15 Oct 2009 | INR | 14.75 | 14.98 | 14.21 | 14.75 | 14.75 | +0.02 (+0.14%) | 23,354 |
| 14 Oct 2009 | INR | 14.2 | 15.15 | 14.1 | 14.73 | 14.73 | +0.55 (+3.88%) | 70,451 |
| 12 Oct 2009 | INR | 14.17 | 14.79 | 14.09 | 14.18 | 14.18 | -0.22 (-1.53%) | 48,630 |
| 9 Oct 2009 | INR | 15.6 | 15.6 | 14.05 | 14.4 | 14.4 | -0.75 (-4.95%) | 49,925 |
| 8 Oct 2009 | INR | 15.95 | 15.95 | 14.7 | 15.15 | 15.15 | -0.45 (-2.88%) | 58,409 |
| 7 Oct 2009 | INR | 16.5 | 16.64 | 15.6 | 15.6 | 15.6 | -0.52 (-3.23%) | 88,053 |
| 6 Oct 2009 | INR | 16.5 | 17.4 | 15 | 16.12 | 16.12 | -0.21 (-1.29%) | 298,382 |
| 5 Oct 2009 | INR | 15.82 | 17.8 | 14.5 | 16.33 | 16.33 | +0.51 (+3.22%) | 638,276 |
| 1 Oct 2009 | INR | 13.7 | 16.44 | 13.4 | 15.82 | 15.82 | +2.06 (+14.97%) | 771,067 |
| 30 Sep 2009 | INR | 13.5 | 14.2 | 13.4 | 13.76 | 13.76 | -0.28 (-1.99%) | 31,289 |
| 29 Sep 2009 | INR | 13.3 | 14.04 | 13.11 | 14.04 | 14.04 | +0.73 (+5.48%) | 53,168 |
| 25 Sep 2009 | INR | 12.9 | 14.09 | 12.86 | 13.31 | 13.31 | +0.12 (+0.91%) | 69,678 |
| 24 Sep 2009 | INR | 13 | 13.37 | 12.9 | 13.19 | 13.19 | +0.14 (+1.07%) | 27,651 |
| 23 Sep 2009 | INR | 13.51 | 13.98 | 13 | 13.05 | 13.05 | -0.55 (-4.04%) | 48,378 |
| 22 Sep 2009 | INR | 14.25 | 14.3 | 13.5 | 13.6 | 13.6 | -0.52 (-3.68%) | 59,217 |
| 18 Sep 2009 | INR | 13.8 | 14.5 | 13.51 | 14.12 | 14.12 | +0.42 (+3.07%) | 96,686 |
