| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2009 | INR | 13.35 | 13.5 | 12.8 | 13.4 | 13.4 | +0.1 (+0.75%) | 9,188 |
| 5 Oct 2009 | INR | 13.75 | 13.75 | 13.1 | 13.3 | 13.3 | -0.45 (-3.27%) | 8,447 |
| 1 Oct 2009 | INR | 14 | 14 | 13.35 | 13.75 | 13.75 | +0.15 (+1.10%) | 4,716 |
| 30 Sep 2009 | INR | 13.8 | 13.85 | 13.1 | 13.6 | 13.6 | +0.4 (+3.03%) | 11,568 |
| 29 Sep 2009 | INR | 13 | 13.55 | 13 | 13.2 | 13.2 | -0.1 (-0.75%) | 11,915 |
| 25 Sep 2009 | INR | 13.25 | 13.7 | 13 | 13.3 | 13.3 | -0.3 (-2.21%) | 23,763 |
| 24 Sep 2009 | INR | 13.5 | 13.6 | 13.3 | 13.6 | 13.6 | +0.1 (+0.74%) | 4,027 |
| 23 Sep 2009 | INR | 13.25 | 13.8 | 13.25 | 13.5 | 13.5 | 0.0 (0.0%) | 4,705 |
| 22 Sep 2009 | INR | 13.6 | 13.75 | 13.3 | 13.5 | 13.5 | -0.3 (-2.17%) | 10,592 |
| 18 Sep 2009 | INR | 13.4 | 13.8 | 13.25 | 13.8 | 13.8 | +0.1 (+0.73%) | 10,466 |
| 17 Sep 2009 | INR | 13.75 | 13.85 | 13.4 | 13.7 | 13.7 | +0.05 (+0.37%) | 7,568 |
| 16 Sep 2009 | INR | 13.65 | 13.95 | 13.6 | 13.65 | 13.65 | -0.35 (-2.50%) | 10,904 |
| 15 Sep 2009 | INR | 13.9 | 14 | 13.6 | 14 | 14 | +0.4 (+2.94%) | 15,584 |
| 14 Sep 2009 | INR | 13.95 | 13.95 | 13.1 | 13.6 | 13.6 | +0.05 (+0.37%) | 6,297 |
| 11 Sep 2009 | INR | 13.6 | 13.6 | 13.4 | 13.55 | 13.55 | -0.05 (-0.37%) | 7,113 |
| 10 Sep 2009 | INR | 13.65 | 14 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 11,373 |
| 9 Sep 2009 | INR | 13.55 | 14 | 13.55 | 13.6 | 13.6 | -0.5 (-3.55%) | 3,875 |
| 8 Sep 2009 | INR | 14 | 14.2 | 13.6 | 14.1 | 14.1 | +0.4 (+2.92%) | 11,663 |
| 7 Sep 2009 | INR | 13.15 | 13.9 | 13.15 | 13.7 | 13.7 | +0.2 (+1.48%) | 11,492 |
| 4 Sep 2009 | INR | 13 | 13.75 | 13 | 13.5 | 13.5 | -0.15 (-1.10%) | 6,707 |
| 3 Sep 2009 | INR | 13.3 | 13.95 | 13 | 13.65 | 13.65 | +0.15 (+1.11%) | 12,498 |
| 2 Sep 2009 | INR | 13.75 | 13.95 | 13.25 | 13.5 | 13.5 | -0.05 (-0.37%) | 7,085 |
| 1 Sep 2009 | INR | 14.65 | 14.65 | 13.55 | 13.55 | 13.55 | -0.65 (-4.58%) | 16,098 |
| 31 Aug 2009 | INR | 14.5 | 14.5 | 13.8 | 14.2 | 14.2 | -0.3 (-2.07%) | 24,143 |
| 28 Aug 2009 | INR | 14.45 | 14.6 | 14.15 | 14.5 | 14.5 | +0.25 (+1.75%) | 11,859 |
| 27 Aug 2009 | INR | 14.05 | 14.45 | 14 | 14.25 | 14.25 | +0.15 (+1.06%) | 8,785 |
| 26 Aug 2009 | INR | 13.85 | 14.65 | 13.75 | 14.1 | 14.1 | -0.1 (-0.70%) | 22,710 |
| 25 Aug 2009 | INR | 13.95 | 14.35 | 13.65 | 14.2 | 14.2 | +0.2 (+1.43%) | 7,826 |
| 24 Aug 2009 | INR | 14.4 | 14.95 | 13.7 | 14 | 14 | -0.45 (-3.11%) | 13,978 |
| 21 Aug 2009 | INR | 14.1 | 14.65 | 13.8 | 14.45 | 14.45 | +0.4 (+2.85%) | 13,775 |
