| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 12.75 | 12.99 | 12.6 | 12.6 | 12.6 | -0.15 (-1.18%) | 23,791 |
| 1 Oct 2009 | INR | 13 | 13.4 | 12.7 | 12.75 | 12.75 | -0.21 (-1.62%) | 24,075 |
| 30 Sep 2009 | INR | 12.9 | 13.79 | 12.81 | 12.96 | 12.96 | -0.08 (-0.61%) | 15,675 |
| 29 Sep 2009 | INR | 13.75 | 13.75 | 13 | 13.04 | 13.04 | -0.74 (-5.37%) | 13,412 |
| 25 Sep 2009 | INR | 13.2 | 13.78 | 13.2 | 13.78 | 13.78 | +0.67 (+5.11%) | 17,862 |
| 24 Sep 2009 | INR | 13.5 | 13.6 | 13.01 | 13.11 | 13.11 | -0.67 (-4.86%) | 10,122 |
| 23 Sep 2009 | INR | 13.76 | 14.14 | 13.5 | 13.78 | 13.78 | -0.29 (-2.06%) | 16,637 |
| 22 Sep 2009 | INR | 13.01 | 14.5 | 13 | 14.07 | 14.07 | +1.27 (+9.92%) | 154,451 |
| 18 Sep 2009 | INR | 13.01 | 13.39 | 12.75 | 12.8 | 12.8 | -0.29 (-2.22%) | 35,152 |
| 17 Sep 2009 | INR | 13.55 | 13.55 | 13.01 | 13.09 | 13.09 | -0.31 (-2.31%) | 16,986 |
| 16 Sep 2009 | INR | 13.5 | 13.7 | 13.26 | 13.4 | 13.4 | -0.12 (-0.89%) | 18,797 |
| 15 Sep 2009 | INR | 13.89 | 14.6 | 13.42 | 13.52 | 13.52 | +0.23 (+1.73%) | 15,811 |
| 14 Sep 2009 | INR | 13.38 | 13.69 | 13.11 | 13.29 | 13.29 | +0.21 (+1.61%) | 13,152 |
| 11 Sep 2009 | INR | 13.35 | 13.9 | 13.05 | 13.08 | 13.08 | -0.33 (-2.46%) | 14,832 |
| 10 Sep 2009 | INR | 13.7 | 14.25 | 13.3 | 13.41 | 13.41 | -0.34 (-2.47%) | 16,864 |
| 9 Sep 2009 | INR | 14.21 | 14.21 | 13.7 | 13.75 | 13.75 | -0.45 (-3.17%) | 8,887 |
| 8 Sep 2009 | INR | 15.2 | 15.45 | 14 | 14.2 | 14.2 | -0.65 (-4.38%) | 49,854 |
| 7 Sep 2009 | INR | 14.2 | 16 | 13.91 | 14.85 | 14.85 | +1.06 (+7.69%) | 140,986 |
| 4 Sep 2009 | INR | 14 | 14.38 | 13.32 | 13.79 | 13.79 | -0.17 (-1.22%) | 38,045 |
| 3 Sep 2009 | INR | 15.05 | 15.09 | 13.75 | 13.96 | 13.96 | -0.67 (-4.58%) | 43,499 |
| 2 Sep 2009 | INR | 14 | 15.99 | 14 | 14.63 | 14.63 | +0.7 (+5.03%) | 178,661 |
| 1 Sep 2009 | INR | 13.29 | 14.25 | 12.8 | 13.93 | 13.93 | +0.7 (+5.29%) | 76,306 |
| 31 Aug 2009 | INR | 12.5 | 13.5 | 12.16 | 13.23 | 13.23 | +0.53 (+4.17%) | 33,548 |
| 28 Aug 2009 | INR | 12.95 | 12.97 | 12.64 | 12.7 | 12.7 | -0.06 (-0.47%) | 21,593 |
| 27 Aug 2009 | INR | 13.15 | 13.29 | 12.6 | 12.76 | 12.76 | -0.36 (-2.74%) | 27,165 |
| 26 Aug 2009 | INR | 13.38 | 13.8 | 12.75 | 13.12 | 13.12 | 0.0 (0.0%) | 36,148 |
| 25 Aug 2009 | INR | 13.1 | 13.38 | 12.65 | 13.12 | 13.12 | -0.22 (-1.65%) | 21,907 |
| 24 Aug 2009 | INR | 13.73 | 13.75 | 12.52 | 13.34 | 13.34 | +0.14 (+1.06%) | 60,205 |
| 21 Aug 2009 | INR | 13.25 | 13.95 | 12.8 | 13.2 | 13.2 | +0.83 (+6.71%) | 205,156 |
| 20 Aug 2009 | INR | 11.78 | 13 | 10.76 | 12.37 | 12.37 | +1.37 (+12.45%) | 76,138 |
