| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 17.75 | 18.75 | 17.75 | 18.05 | 18.05 | -0.1 (-0.55%) | 715 |
| 30 Sep 2009 | INR | 17.9 | 18.95 | 17.9 | 18.15 | 18.15 | -0.4 (-2.16%) | 1,729 |
| 29 Sep 2009 | INR | 18 | 19 | 18 | 18.55 | 18.55 | +0.25 (+1.37%) | 6,043 |
| 25 Sep 2009 | INR | 17.95 | 19.25 | 17.95 | 18.3 | 18.3 | -0.1 (-0.54%) | 4,823 |
| 24 Sep 2009 | INR | 18.3 | 18.4 | 17.55 | 18.4 | 18.4 | +0.9 (+5.14%) | 3,254 |
| 23 Sep 2009 | INR | 18.95 | 19 | 17.25 | 17.5 | 17.5 | -0.65 (-3.58%) | 7,477 |
| 22 Sep 2009 | INR | 17.95 | 19.75 | 17.95 | 18.15 | 18.15 | -0.85 (-4.47%) | 940 |
| 18 Sep 2009 | INR | 17.8 | 19 | 17.8 | 19 | 19 | 0.0 (0.0%) | 1,218 |
| 17 Sep 2009 | INR | 19 | 19.1 | 18.3 | 19 | 19 | +0.05 (+0.26%) | 7,551 |
| 16 Sep 2009 | INR | 20 | 20 | 18.6 | 18.95 | 18.95 | -0.35 (-1.81%) | 16,578 |
| 15 Sep 2009 | INR | 19.25 | 20.9 | 19.25 | 19.3 | 19.3 | -0.95 (-4.69%) | 27,588 |
| 14 Sep 2009 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 2,203 |
| 11 Sep 2009 | INR | 23.55 | 23.55 | 21.3 | 21.3 | 21.3 | -1.1 (-4.91%) | 10,757 |
| 10 Sep 2009 | INR | 22.4 | 22.4 | 21.65 | 22.4 | 22.4 | +1.1 (+5.16%) | 29,117 |
| 9 Sep 2009 | INR | 21.3 | 21.3 | 17.85 | 21.3 | 21.3 | +1.95 (+10.08%) | 22,715 |
| 8 Sep 2009 | INR | 19.35 | 19.35 | 19 | 19.35 | 19.35 | +1.8 (+10.26%) | 12,423 |
| 7 Sep 2009 | INR | 16.55 | 17.55 | 16.55 | 17.55 | 17.55 | +1.55 (+9.69%) | 11,128 |
| 4 Sep 2009 | INR | 15.9 | 16 | 15.35 | 16 | 16 | +0.75 (+4.92%) | 10,538 |
| 3 Sep 2009 | INR | 15.95 | 16 | 15.05 | 15.25 | 15.25 | +0.05 (+0.33%) | 6,970 |
| 2 Sep 2009 | INR | 15.4 | 16 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 6,079 |
| 1 Sep 2009 | INR | 15.4 | 16.35 | 15.4 | 16 | 16 | +0.4 (+2.56%) | 3,321 |
| 31 Aug 2009 | INR | 15.5 | 15.8 | 15.1 | 15.6 | 15.6 | 0.0 (0.0%) | 3,453 |
| 28 Aug 2009 | INR | 15.6 | 15.6 | 15.25 | 15.6 | 15.6 | +0.2 (+1.30%) | 4,159 |
| 27 Aug 2009 | INR | 15.95 | 15.95 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 6,983 |
| 26 Aug 2009 | INR | 15.4 | 15.8 | 15.05 | 15.4 | 15.4 | +0.35 (+2.33%) | 9,757 |
| 25 Aug 2009 | INR | 15.2 | 15.7 | 14.75 | 15.05 | 15.05 | -0.45 (-2.90%) | 4,796 |
| 24 Aug 2009 | INR | 15.05 | 15.9 | 15.05 | 15.5 | 15.5 | +0.05 (+0.32%) | 6,620 |
| 21 Aug 2009 | INR | 14.75 | 15.45 | 14.75 | 15.45 | 15.45 | +0.7 (+4.75%) | 650 |
| 20 Aug 2009 | INR | 15.5 | 15.5 | 14.7 | 14.75 | 14.75 | -0.05 (-0.34%) | 872 |
| 19 Aug 2009 | INR | 15.5 | 15.5 | 14.7 | 14.8 | 14.8 | -0.05 (-0.34%) | 3,702 |
