| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | INR | 17.5 | 18.15 | 17.05 | 17.05 | 17.05 | -0.3 (-1.73%) | 2,988 |
| 1 Oct 2009 | INR | 17.1 | 18 | 17.1 | 17.35 | 17.35 | 0.0 (0.0%) | 18,311 |
| 30 Sep 2009 | INR | 18 | 18 | 17.15 | 17.35 | 17.35 | -1.1 (-5.96%) | 7,995 |
| 29 Sep 2009 | INR | 17.1 | 18.45 | 16 | 18.45 | 18.45 | +1 (+5.73%) | 4,518 |
| 25 Sep 2009 | INR | 18.25 | 18.25 | 17.45 | 17.45 | 17.45 | -0.5 (-2.79%) | 1,630 |
| 24 Sep 2009 | INR | 17.3 | 17.95 | 17.2 | 17.95 | 17.95 | -0.25 (-1.37%) | 17,851 |
| 23 Sep 2009 | INR | 18.2 | 18.25 | 17.25 | 18.2 | 18.2 | +0.45 (+2.54%) | 1,753 |
| 22 Sep 2009 | INR | 17 | 17.8 | 17 | 17.75 | 17.75 | +0.5 (+2.90%) | 4,808 |
| 18 Sep 2009 | INR | 17.25 | 17.75 | 17.25 | 17.25 | 17.25 | -0.55 (-3.09%) | 320 |
| 17 Sep 2009 | INR | 17.1 | 17.85 | 16.3 | 17.8 | 17.8 | -0.05 (-0.28%) | 1,771 |
| 16 Sep 2009 | INR | 18.45 | 18.45 | 17.85 | 17.85 | 17.85 | -0.15 (-0.83%) | 7,842 |
| 15 Sep 2009 | INR | 18.1 | 18.1 | 18 | 18 | 18 | -0.25 (-1.37%) | 600 |
| 14 Sep 2009 | INR | 18 | 18.6 | 18 | 18.25 | 18.25 | +0.5 (+2.82%) | 1,060 |
| 11 Sep 2009 | INR | 17.7 | 17.8 | 17.7 | 17.75 | 17.75 | -0.55 (-3.01%) | 5,994 |
| 10 Sep 2009 | INR | 18.3 | 18.5 | 17.7 | 18.3 | 18.3 | +0.35 (+1.95%) | 6,996 |
| 9 Sep 2009 | INR | 19.65 | 19.65 | 17.15 | 17.95 | 17.95 | -1.05 (-5.53%) | 6,534 |
| 8 Sep 2009 | INR | 18 | 19.45 | 18 | 19 | 19 | +0.35 (+1.88%) | 3,821 |
| 7 Sep 2009 | INR | 17.1 | 19 | 17.1 | 18.65 | 18.65 | +1.35 (+7.80%) | 11,111 |
| 4 Sep 2009 | INR | 17 | 17.8 | 17 | 17.3 | 17.3 | +0.3 (+1.76%) | 1,790 |
| 3 Sep 2009 | INR | 17.15 | 18.4 | 17 | 17 | 17 | -0.8 (-4.49%) | 3,058 |
| 2 Sep 2009 | INR | 17.7 | 17.8 | 17 | 17.8 | 17.8 | +0.1 (+0.56%) | 3,567 |
| 1 Sep 2009 | INR | 18.2 | 18.45 | 17.55 | 17.7 | 17.7 | 0.0 (0.0%) | 4,450 |
| 31 Aug 2009 | INR | 17.65 | 17.7 | 17 | 17.7 | 17.7 | +0.8 (+4.73%) | 15,304 |
| 28 Aug 2009 | INR | 16.9 | 16.9 | 16.85 | 16.9 | 16.9 | +0.8 (+4.97%) | 5,715 |
| 27 Aug 2009 | INR | 16 | 16.5 | 16 | 16.1 | 16.1 | +0.25 (+1.58%) | 6,640 |
| 26 Aug 2009 | INR | 16 | 16.65 | 15.8 | 15.85 | 15.85 | -0.05 (-0.31%) | 7,727 |
| 25 Aug 2009 | INR | 15.95 | 16.2 | 15.45 | 15.9 | 15.9 | +0.45 (+2.91%) | 6,005 |
| 24 Aug 2009 | INR | 15.35 | 16.05 | 15.25 | 15.45 | 15.45 | -0.55 (-3.44%) | 13,355 |
| 21 Aug 2009 | INR | 15.65 | 16 | 15.65 | 16 | 16 | -0.1 (-0.62%) | 2,360 |
| 20 Aug 2009 | INR | 16.85 | 16.85 | 16.05 | 16.1 | 16.1 | -0.3 (-1.83%) | 1,101 |
