| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 17.6 | 17.85 | 17.05 | 17.35 | 17.35 | -0.3 (-1.70%) | 18,806 |
| 1 Oct 2009 | INR | 18 | 18 | 17.6 | 17.65 | 17.65 | -0.1 (-0.56%) | 12,996 |
| 30 Sep 2009 | INR | 18 | 18.3 | 17.75 | 17.75 | 17.75 | +0.05 (+0.28%) | 21,006 |
| 29 Sep 2009 | INR | 18.7 | 18.9 | 17.65 | 17.7 | 17.7 | -0.45 (-2.48%) | 32,492 |
| 25 Sep 2009 | INR | 17.75 | 19.3 | 17.6 | 18.15 | 18.15 | +0.65 (+3.71%) | 73,936 |
| 24 Sep 2009 | INR | 17.2 | 17.85 | 17.2 | 17.5 | 17.5 | -0.25 (-1.41%) | 10,229 |
| 23 Sep 2009 | INR | 17.45 | 18.3 | 16.55 | 17.75 | 17.75 | -0.1 (-0.56%) | 25,790 |
| 22 Sep 2009 | INR | 19.5 | 19.5 | 17.65 | 17.85 | 17.85 | -0.15 (-0.83%) | 19,257 |
| 18 Sep 2009 | INR | 18 | 18.05 | 17.6 | 18 | 18 | +0.25 (+1.41%) | 30,936 |
| 17 Sep 2009 | INR | 18.2 | 18.8 | 17.75 | 17.75 | 17.75 | -0.55 (-3.01%) | 28,847 |
| 16 Sep 2009 | INR | 17.75 | 19.15 | 17.4 | 18.3 | 18.3 | +0.8 (+4.57%) | 145,995 |
| 15 Sep 2009 | INR | 17.5 | 18 | 17.25 | 17.5 | 17.5 | -0.15 (-0.85%) | 18,708 |
| 14 Sep 2009 | INR | 17.55 | 18.25 | 17.5 | 17.65 | 17.65 | -0.4 (-2.22%) | 23,636 |
| 11 Sep 2009 | INR | 18.25 | 18.95 | 17.9 | 18.05 | 18.05 | -0.15 (-0.82%) | 17,342 |
| 10 Sep 2009 | INR | 18.5 | 19.4 | 17.95 | 18.2 | 18.2 | +0.35 (+1.96%) | 113,979 |
| 9 Sep 2009 | INR | 18 | 18.6 | 17.8 | 17.85 | 17.85 | -0.5 (-2.72%) | 21,854 |
| 8 Sep 2009 | INR | 19.1 | 19.35 | 18.15 | 18.35 | 18.35 | -0.45 (-2.39%) | 49,454 |
| 7 Sep 2009 | INR | 17.25 | 19.25 | 17.25 | 18.8 | 18.8 | +1.7 (+9.94%) | 181,080 |
| 4 Sep 2009 | INR | 17 | 17.5 | 17 | 17.1 | 17.1 | +0.2 (+1.18%) | 12,859 |
| 3 Sep 2009 | INR | 17.45 | 17.55 | 16.8 | 16.9 | 16.9 | -0.7 (-3.98%) | 16,795 |
| 2 Sep 2009 | INR | 17.15 | 17.8 | 17.15 | 17.6 | 17.6 | +0.05 (+0.28%) | 11,174 |
| 1 Sep 2009 | INR | 18.25 | 18.25 | 17.5 | 17.55 | 17.55 | -0.3 (-1.68%) | 55,282 |
| 31 Aug 2009 | INR | 18 | 18.3 | 16.8 | 17.85 | 17.85 | 0.0 (0.0%) | 51,596 |
| 28 Aug 2009 | INR | 18.5 | 18.75 | 17.6 | 17.85 | 17.85 | -0.15 (-0.83%) | 55,000 |
| 27 Aug 2009 | INR | 19.1 | 19.1 | 17.8 | 18 | 18 | -0.6 (-3.23%) | 28,743 |
| 26 Aug 2009 | INR | 19 | 19.5 | 18.5 | 18.6 | 18.6 | -0.2 (-1.06%) | 40,680 |
| 25 Aug 2009 | INR | 18.9 | 19.25 | 18.65 | 18.8 | 18.8 | -0.05 (-0.27%) | 53,038 |
| 24 Aug 2009 | INR | 20.5 | 20.85 | 18.65 | 18.85 | 18.85 | -0.75 (-3.83%) | 292,025 |
| 21 Aug 2009 | INR | 17.1 | 19.6 | 17.1 | 19.6 | 19.6 | +3 (+18.07%) | 597,941 |
| 20 Aug 2009 | INR | 16.75 | 17.35 | 16.15 | 16.6 | 16.6 | -0.15 (-0.90%) | 50,357 |
