| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 13 | 13.1 | 12.5 | 12.63 | 12.63 | -0.25 (-1.94%) | 81,948 |
| 30 Sep 2009 | INR | 12.52 | 13.2 | 12.52 | 12.88 | 12.88 | +0.16 (+1.26%) | 86,802 |
| 29 Sep 2009 | INR | 13.01 | 13.33 | 12.5 | 12.72 | 12.72 | 0.0 (0.0%) | 58,947 |
| 25 Sep 2009 | INR | 13 | 13.1 | 12.65 | 12.72 | 12.72 | -0.07 (-0.55%) | 71,690 |
| 24 Sep 2009 | INR | 13 | 13 | 12.4 | 12.79 | 12.79 | +0.05 (+0.39%) | 23,706 |
| 23 Sep 2009 | INR | 13.7 | 13.7 | 12.67 | 12.74 | 12.74 | -0.59 (-4.43%) | 63,785 |
| 22 Sep 2009 | INR | 13.5 | 13.79 | 13.2 | 13.33 | 13.33 | -0.12 (-0.89%) | 63,031 |
| 18 Sep 2009 | INR | 12.81 | 13.64 | 12.81 | 13.45 | 13.45 | +0.18 (+1.36%) | 49,965 |
| 17 Sep 2009 | INR | 13.51 | 14.1 | 13.24 | 13.27 | 13.27 | -0.66 (-4.74%) | 76,876 |
| 16 Sep 2009 | INR | 14.75 | 14.75 | 13.65 | 13.93 | 13.93 | -0.12 (-0.85%) | 51,959 |
| 15 Sep 2009 | INR | 14.1 | 14.2 | 13.76 | 14.05 | 14.05 | +0.52 (+3.84%) | 120,189 |
| 14 Sep 2009 | INR | 13.19 | 13.54 | 12.64 | 13.53 | 13.53 | +0.63 (+4.88%) | 133,198 |
| 11 Sep 2009 | INR | 13.49 | 13.49 | 12.41 | 12.9 | 12.9 | -0.02 (-0.15%) | 86,523 |
| 10 Sep 2009 | INR | 13.7 | 13.98 | 12.92 | 12.92 | 12.92 | -0.56 (-4.15%) | 75,345 |
| 9 Sep 2009 | INR | 13.9 | 13.9 | 13.31 | 13.48 | 13.48 | -0.48 (-3.44%) | 81,999 |
| 8 Sep 2009 | INR | 14.67 | 14.67 | 13.77 | 13.96 | 13.96 | -0.02 (-0.14%) | 116,393 |
| 7 Sep 2009 | INR | 13.98 | 14.5 | 13.72 | 13.98 | 13.98 | 0.0 (0.0%) | 83,859 |
| 4 Sep 2009 | INR | 15 | 15 | 13.72 | 13.98 | 13.98 | -0.4 (-2.78%) | 84,370 |
| 3 Sep 2009 | INR | 14.48 | 14.54 | 14.04 | 14.38 | 14.38 | +0.57 (+4.13%) | 120,215 |
| 2 Sep 2009 | INR | 14.9 | 14.9 | 13.56 | 13.81 | 13.81 | -0.45 (-3.16%) | 179,502 |
| 1 Sep 2009 | INR | 15.63 | 15.63 | 14.15 | 14.26 | 14.26 | -0.63 (-4.23%) | 294,531 |
| 31 Aug 2009 | INR | 13.8 | 14.89 | 13.55 | 14.89 | 14.89 | +0.7 (+4.93%) | 109,000 |
| 28 Aug 2009 | INR | 14.44 | 14.44 | 13.5 | 14.19 | 14.19 | +0.43 (+3.13%) | 453,160 |
| 27 Aug 2009 | INR | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | +0.65 (+4.96%) | 24,620 |
| 26 Aug 2009 | INR | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | +0.62 (+4.96%) | 32,065 |
| 25 Aug 2009 | INR | 12.49 | 12.49 | 12.45 | 12.49 | 12.49 | +0.59 (+4.96%) | 43,400 |
| 24 Aug 2009 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | +0.56 (+4.94%) | 20,084 |
| 21 Aug 2009 | INR | 11 | 11.34 | 10.27 | 11.34 | 11.34 | +0.54 (+5%) | 80,722 |
| 20 Aug 2009 | INR | 10.91 | 11.1 | 10.8 | 10.8 | 10.8 | -0.56 (-4.93%) | 98,226 |
| 19 Aug 2009 | INR | 12.2 | 12.5 | 11.36 | 11.36 | 11.36 | -0.55 (-4.62%) | 87,256 |
