| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 4.9 | -0.75 (-4.85%) | 1,501 |
| 25 Sep 2009 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 5.15 | -0.8 (-4.92%) | 8,184 |
| 24 Sep 2009 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 5.4167 | -0.85 (-4.97%) | 3,259 |
| 23 Sep 2009 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 5.7 | -0.85 (-4.74%) | 1,750 |
| 22 Sep 2009 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 5.9833 | -0.9 (-4.77%) | 1,856 |
| 18 Sep 2009 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 6.2833 | -0.95 (-4.80%) | 4,285 |
| 17 Sep 2009 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 6.6 | -1 (-4.81%) | 2,008 |
| 16 Sep 2009 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 6.9333 | -1.05 (-4.81%) | 609 |
| 15 Sep 2009 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 7.2833 | -1.1 (-4.79%) | 2,310 |
| 14 Sep 2009 | INR | 24 | 24 | 22.95 | 22.95 | 7.65 | -1.2 (-4.97%) | 2,517 |
| 11 Sep 2009 | INR | 26.4 | 26.4 | 24.15 | 24.15 | 8.05 | -1.25 (-4.92%) | 8,240 |
| 10 Sep 2009 | INR | 25.1 | 25.6 | 24.4 | 25.4 | 8.4667 | +1.25 (+5.18%) | 153,008 |
| 9 Sep 2009 | INR | 26.55 | 26.55 | 24.05 | 24.15 | 8.05 | -1.05 (-4.17%) | 34,589 |
| 8 Sep 2009 | INR | 27.25 | 27.25 | 25.2 | 25.2 | 8.4 | -1.3 (-4.91%) | 58,142 |
| 7 Sep 2009 | INR | 26 | 26.75 | 24.35 | 26.5 | 8.8333 | +0.9 (+3.52%) | 52,424 |
| 4 Sep 2009 | INR | 27.5 | 28 | 25.6 | 25.6 | 8.5333 | -1.35 (-5.01%) | 17,357 |
| 3 Sep 2009 | INR | 28 | 28 | 25.65 | 26.95 | 8.9833 | 0.0 (0.0%) | 12,346 |
| 2 Sep 2009 | INR | 27.95 | 27.95 | 26.5 | 26.95 | 8.9833 | -1 (-3.58%) | 77,477 |
| 1 Sep 2009 | INR | 26 | 28.65 | 26 | 27.95 | 9.3167 | +0.15 (+0.54%) | 27,373 |
| 31 Aug 2009 | INR | 26.05 | 27.95 | 25.95 | 27.8 | 9.2667 | +0.3 (+1.09%) | 3,931 |
| 28 Aug 2009 | INR | 27.4 | 27.5 | 26 | 27.5 | 9.1667 | +0.65 (+2.42%) | 16,985 |
| 27 Aug 2009 | INR | 26.55 | 26.9 | 25.15 | 26.85 | 8.95 | +0.3 (+1.13%) | 14,200 |
| 26 Aug 2009 | INR | 24.3 | 26.55 | 24.3 | 26.55 | 8.85 | +2.25 (+9.26%) | 11,770 |
| 25 Aug 2009 | INR | 26 | 26.5 | 24.3 | 24.3 | 8.1 | -0.95 (-3.76%) | 8,485 |
| 24 Aug 2009 | INR | 22.9 | 25.25 | 22.85 | 25.25 | 8.4167 | +1.05 (+4.34%) | 5,451 |
| 21 Aug 2009 | INR | 21.9 | 24.2 | 21.9 | 24.2 | 8.0667 | +1.15 (+4.99%) | 16,153 |
| 20 Aug 2009 | INR | 23.05 | 23.05 | 23.05 | 23.05 | 7.6833 | -1.2 (-4.95%) | 16,481 |
| 19 Aug 2009 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 8.0833 | -1.25 (-4.90%) | 10,971 |
| 18 Aug 2009 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 8.5 | -1.3 (-4.85%) | 7,790 |
| 17 Aug 2009 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 8.9333 | -1.4 (-4.96%) | 1,660 |
