| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | INR | 15.2 | 15.8 | 15.15 | 15.2 | 15.2 | +0.2 (+1.33%) | 5,697 |
| 22 Sep 2009 | INR | 15.2 | 16 | 14.9 | 15 | 15 | -0.1 (-0.66%) | 4,006 |
| 18 Sep 2009 | INR | 15.3 | 15.5 | 14.85 | 15.1 | 15.1 | -0.6 (-3.82%) | 10,699 |
| 17 Sep 2009 | INR | 14.7 | 15.8 | 14.05 | 15.7 | 15.7 | +1 (+6.80%) | 34,416 |
| 16 Sep 2009 | INR | 14.85 | 14.85 | 14.35 | 14.7 | 14.7 | +0.4 (+2.80%) | 4,001 |
| 15 Sep 2009 | INR | 14.3 | 14.65 | 14.2 | 14.3 | 14.3 | 0.0 (0.0%) | 4,794 |
| 14 Sep 2009 | INR | 14.45 | 14.7 | 14.3 | 14.3 | 14.3 | +0.1 (+0.70%) | 416 |
| 11 Sep 2009 | INR | 14.3 | 14.7 | 14.2 | 14.2 | 14.2 | -0.2 (-1.39%) | 4,488 |
| 10 Sep 2009 | INR | 14.75 | 14.95 | 14.4 | 14.4 | 14.4 | -0.35 (-2.37%) | 3,289 |
| 9 Sep 2009 | INR | 14 | 15.15 | 14 | 14.75 | 14.75 | +0.45 (+3.15%) | 10,086 |
| 8 Sep 2009 | INR | 15.8 | 15.8 | 14.15 | 14.3 | 14.3 | -0.45 (-3.05%) | 11,257 |
| 7 Sep 2009 | INR | 14.2 | 15.1 | 14.2 | 14.75 | 14.75 | +0.5 (+3.51%) | 24,589 |
| 4 Sep 2009 | INR | 14.65 | 14.7 | 14.1 | 14.25 | 14.25 | +0.2 (+1.42%) | 23,526 |
| 3 Sep 2009 | INR | 14 | 14.55 | 14 | 14.05 | 14.05 | -0.4 (-2.77%) | 1,780 |
| 2 Sep 2009 | INR | 14.25 | 14.6 | 14.15 | 14.45 | 14.45 | -0.45 (-3.02%) | 1,684 |
| 1 Sep 2009 | INR | 14 | 15 | 14 | 14.9 | 14.9 | +0.65 (+4.56%) | 5,863 |
| 31 Aug 2009 | INR | 14.9 | 14.9 | 14.25 | 14.25 | 14.25 | -0.25 (-1.72%) | 832 |
| 28 Aug 2009 | INR | 14.6 | 15 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 6,276 |
| 27 Aug 2009 | INR | 16.05 | 16.05 | 15 | 15 | 15 | 0.0 (0.0%) | 5,319 |
| 26 Aug 2009 | INR | 15 | 15.5 | 14.75 | 15 | 15 | +0.3 (+2.04%) | 3,837 |
| 25 Aug 2009 | INR | 14 | 14.9 | 14 | 14.7 | 14.7 | +0.2 (+1.38%) | 2,328 |
| 24 Aug 2009 | INR | 14.35 | 14.95 | 13.7 | 14.5 | 14.5 | +0.3 (+2.11%) | 4,693 |
| 21 Aug 2009 | INR | 13.05 | 14.3 | 13.05 | 14.2 | 14.2 | +0.6 (+4.41%) | 561 |
| 20 Aug 2009 | INR | 13.65 | 13.65 | 13.6 | 13.6 | 13.6 | -0.45 (-3.20%) | 1,649 |
| 19 Aug 2009 | INR | 14 | 14.05 | 13.85 | 14.05 | 14.05 | -0.05 (-0.35%) | 606 |
| 18 Aug 2009 | INR | 13.5 | 14.35 | 13.5 | 14.1 | 14.1 | +0.35 (+2.55%) | 2,100 |
| 17 Aug 2009 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.3 (-2.14%) | 4 |
| 14 Aug 2009 | INR | 14.5 | 14.5 | 13.9 | 14.05 | 14.05 | -0.05 (-0.35%) | 692 |
| 13 Aug 2009 | INR | 13.05 | 14.1 | 13.05 | 14.1 | 14.1 | +0.6 (+4.44%) | 96 |
| 12 Aug 2009 | INR | 13.35 | 13.5 | 13.35 | 13.5 | 13.5 | -0.5 (-3.57%) | 1,184 |
