| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 16.1 | 16.4 | 15.9 | 15.9 | 15.9 | -0.2 (-1.24%) | 7,738 |
| 1 Oct 2009 | INR | 16.2 | 16.55 | 16.05 | 16.1 | 16.1 | -0.5 (-3.01%) | 8,798 |
| 30 Sep 2009 | INR | 16.4 | 16.75 | 16.1 | 16.6 | 16.6 | +0.3 (+1.84%) | 8,429 |
| 29 Sep 2009 | INR | 16.35 | 16.65 | 16 | 16.3 | 16.3 | +0.3 (+1.88%) | 13,013 |
| 25 Sep 2009 | INR | 16.6 | 16.6 | 15.65 | 16 | 16 | 0.0 (0.0%) | 10,716 |
| 24 Sep 2009 | INR | 16.4 | 16.4 | 15.55 | 16 | 16 | +0.3 (+1.91%) | 9,606 |
| 23 Sep 2009 | INR | 16.7 | 16.75 | 15.6 | 15.7 | 15.7 | -0.6 (-3.68%) | 16,681 |
| 22 Sep 2009 | INR | 17 | 17.2 | 16.05 | 16.3 | 16.3 | -0.45 (-2.69%) | 13,015 |
| 18 Sep 2009 | INR | 16.35 | 16.95 | 16.3 | 16.75 | 16.75 | +0.05 (+0.30%) | 4,416 |
| 17 Sep 2009 | INR | 16.4 | 17.1 | 16.3 | 16.7 | 16.7 | +0.05 (+0.30%) | 24,336 |
| 16 Sep 2009 | INR | 16.95 | 16.95 | 16.05 | 16.65 | 16.65 | +0.15 (+0.91%) | 6,516 |
| 15 Sep 2009 | INR | 16.5 | 16.5 | 16.3 | 16.5 | 16.5 | +0.35 (+2.17%) | 8,772 |
| 14 Sep 2009 | INR | 15.5 | 16.5 | 15.45 | 16.15 | 16.15 | 0.0 (0.0%) | 11,600 |
| 11 Sep 2009 | INR | 16.25 | 17 | 16.15 | 16.15 | 16.15 | -0.8 (-4.72%) | 17,555 |
| 10 Sep 2009 | INR | 17.6 | 18 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 29,152 |
| 9 Sep 2009 | INR | 18 | 18.3 | 17.25 | 17.8 | 17.8 | -0.3 (-1.66%) | 17,203 |
| 8 Sep 2009 | INR | 17.45 | 18.4 | 17.45 | 18.1 | 18.1 | +0.1 (+0.56%) | 9,916 |
| 7 Sep 2009 | INR | 17 | 18.35 | 17 | 18 | 18 | +0.25 (+1.41%) | 20,193 |
| 4 Sep 2009 | INR | 17.6 | 18.25 | 17.6 | 17.75 | 17.75 | -0.2 (-1.11%) | 34,300 |
| 3 Sep 2009 | INR | 17.35 | 18.4 | 17.35 | 17.95 | 17.95 | -0.3 (-1.64%) | 17,248 |
| 2 Sep 2009 | INR | 17.2 | 18.65 | 17.2 | 18.25 | 18.25 | +0.45 (+2.53%) | 41,248 |
| 1 Sep 2009 | INR | 16.9 | 18.05 | 16.9 | 17.8 | 17.8 | +0.55 (+3.19%) | 62,973 |
| 31 Aug 2009 | INR | 17 | 17.65 | 17 | 17.25 | 17.25 | -0.1 (-0.58%) | 27,973 |
| 28 Aug 2009 | INR | 16.9 | 18.5 | 16.9 | 17.35 | 17.35 | -0.4 (-2.25%) | 32,534 |
| 27 Aug 2009 | INR | 17.05 | 18.2 | 17.05 | 17.75 | 17.75 | -0.15 (-0.84%) | 35,270 |
| 26 Aug 2009 | INR | 17 | 18.5 | 17 | 17.9 | 17.9 | +0.2 (+1.13%) | 41,313 |
| 25 Aug 2009 | INR | 16.1 | 17.7 | 16.1 | 17.7 | 17.7 | +0.8 (+4.73%) | 55,054 |
| 24 Aug 2009 | INR | 16.2 | 16.9 | 16.2 | 16.9 | 16.9 | +0.8 (+4.97%) | 17,017 |
| 21 Aug 2009 | INR | 15.25 | 16.1 | 15.1 | 16.1 | 16.1 | +0.65 (+4.21%) | 30,401 |
| 20 Aug 2009 | INR | 15.05 | 15.95 | 15.05 | 15.45 | 15.45 | -0.05 (-0.32%) | 13,681 |
