| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | INR | 12.75 | 14 | 12.75 | 13.7 | 13.7 | +0.8 (+6.20%) | 58,977 |
| 16 Sep 2009 | INR | 13.25 | 13.25 | 12.85 | 12.9 | 12.9 | -0.1 (-0.77%) | 21,768 |
| 15 Sep 2009 | INR | 13.15 | 13.48 | 13 | 13 | 13 | -0.16 (-1.22%) | 10,673 |
| 14 Sep 2009 | INR | 12.9 | 13.9 | 12.85 | 13.16 | 13.16 | +0.16 (+1.23%) | 28,455 |
| 11 Sep 2009 | INR | 13.3 | 13.4 | 12.8 | 13 | 13 | -0.06 (-0.46%) | 32,138 |
| 10 Sep 2009 | INR | 13.99 | 14.09 | 13.06 | 13.06 | 13.06 | -0.58 (-4.25%) | 41,865 |
| 9 Sep 2009 | INR | 14 | 14.29 | 13.5 | 13.64 | 13.64 | -0.46 (-3.26%) | 30,691 |
| 8 Sep 2009 | INR | 14.85 | 14.85 | 13.71 | 14.1 | 14.1 | -0.2 (-1.40%) | 34,581 |
| 7 Sep 2009 | INR | 14.1 | 14.7 | 13.82 | 14.3 | 14.3 | +0.8 (+5.93%) | 33,447 |
| 4 Sep 2009 | INR | 13.5 | 13.89 | 13.5 | 13.5 | 13.5 | -0.06 (-0.44%) | 7,973 |
| 3 Sep 2009 | INR | 13.89 | 14 | 13.35 | 13.56 | 13.56 | +0.11 (+0.82%) | 32,242 |
| 2 Sep 2009 | INR | 14.06 | 14.4 | 13.12 | 13.45 | 13.45 | -0.9 (-6.27%) | 34,442 |
| 1 Sep 2009 | INR | 14.8 | 14.8 | 13.82 | 14.35 | 14.35 | -0.48 (-3.24%) | 79,972 |
| 31 Aug 2009 | INR | 14.75 | 15.45 | 14.67 | 14.83 | 14.83 | -0.17 (-1.13%) | 40,739 |
| 28 Aug 2009 | INR | 15.95 | 16.29 | 14.22 | 15 | 15 | -0.23 (-1.51%) | 136,619 |
| 27 Aug 2009 | INR | 14.5 | 16.49 | 14.45 | 15.23 | 15.23 | +0.9 (+6.28%) | 286,141 |
| 26 Aug 2009 | INR | 13.25 | 14.7 | 13.25 | 14.33 | 14.33 | +1.1 (+8.31%) | 112,946 |
| 25 Aug 2009 | INR | 13.8 | 13.89 | 13.11 | 13.23 | 13.23 | -0.17 (-1.27%) | 40,452 |
| 24 Aug 2009 | INR | 13.39 | 13.95 | 13 | 13.4 | 13.4 | +0.18 (+1.36%) | 59,002 |
| 21 Aug 2009 | INR | 13 | 13.5 | 12.8 | 13.22 | 13.22 | +0.42 (+3.28%) | 33,417 |
| 20 Aug 2009 | INR | 13.29 | 13.35 | 12.8 | 12.8 | 12.8 | -0.25 (-1.92%) | 17,096 |
| 19 Aug 2009 | INR | 12.99 | 13.3 | 12.58 | 13.05 | 13.05 | +0.29 (+2.27%) | 50,140 |
| 18 Aug 2009 | INR | 12.25 | 13.35 | 12.21 | 12.76 | 12.76 | +0.24 (+1.92%) | 22,446 |
| 17 Aug 2009 | INR | 13 | 13.08 | 12.52 | 12.52 | 12.52 | -0.61 (-4.65%) | 17,000 |
| 14 Aug 2009 | INR | 12.9 | 13.45 | 12.45 | 13.13 | 13.13 | +0.23 (+1.78%) | 51,699 |
| 13 Aug 2009 | INR | 12.9 | 13.39 | 12.5 | 12.9 | 12.9 | +0.6 (+4.88%) | 39,665 |
| 12 Aug 2009 | INR | 12.26 | 12.5 | 12.01 | 12.3 | 12.3 | -0.33 (-2.61%) | 23,520 |
| 11 Aug 2009 | INR | 13.2 | 13.2 | 12.1 | 12.63 | 12.63 | +0.08 (+0.64%) | 15,957 |
| 10 Aug 2009 | INR | 13 | 13.29 | 12.55 | 12.55 | 12.55 | -0.48 (-3.68%) | 28,437 |
| 7 Aug 2009 | INR | 13.6 | 13.6 | 13 | 13.03 | 13.03 | -0.26 (-1.96%) | 33,438 |
