| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2009 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
| 12 Oct 2009 | INR | 21.15 | 21.65 | 21 | 21.15 | 21.15 | 0.0 (0.0%) | 195,986 |
| 9 Oct 2009 | INR | 21.7 | 22 | 21 | 21.15 | 21.15 | -0.25 (-1.17%) | 257,475 |
| 8 Oct 2009 | INR | 21.9 | 22 | 21.2 | 21.4 | 21.4 | -0.35 (-1.61%) | 621,969 |
| 7 Oct 2009 | INR | 21.5 | 22.65 | 21.5 | 21.75 | 21.75 | -0.2 (-0.91%) | 353,663 |
| 6 Oct 2009 | INR | 22.6 | 22.75 | 21.5 | 21.95 | 21.95 | -0.5 (-2.23%) | 282,115 |
| 5 Oct 2009 | INR | 23.15 | 23.25 | 22.35 | 22.45 | 22.45 | -0.85 (-3.65%) | 321,766 |
| 1 Oct 2009 | INR | 23.5 | 23.9 | 23.25 | 23.3 | 23.3 | -0.1 (-0.43%) | 440,549 |
| 30 Sep 2009 | INR | 23.75 | 24 | 23.15 | 23.4 | 23.4 | -0.25 (-1.06%) | 350,263 |
| 29 Sep 2009 | INR | 23.65 | 24.25 | 23.5 | 23.65 | 23.65 | +0.2 (+0.85%) | 958,041 |
| 25 Sep 2009 | INR | 22.5 | 23.6 | 22.35 | 23.45 | 23.45 | +0.85 (+3.76%) | 1,259,690 |
| 24 Sep 2009 | INR | 22.6 | 22.8 | 22.2 | 22.6 | 22.6 | -0.05 (-0.22%) | 310,532 |
| 23 Sep 2009 | INR | 23 | 23.15 | 22.5 | 22.65 | 22.65 | -0.45 (-1.95%) | 293,443 |
| 22 Sep 2009 | INR | 23.5 | 23.5 | 23 | 23.1 | 23.1 | -0.05 (-0.22%) | 346,309 |
| 18 Sep 2009 | INR | 23.1 | 23.65 | 22.95 | 23.15 | 23.15 | -0.5 (-2.11%) | 562,489 |
| 17 Sep 2009 | INR | 23.85 | 24.15 | 23.1 | 23.65 | 23.65 | -0.2 (-0.84%) | 532,900 |
| 16 Sep 2009 | INR | 24 | 24.5 | 23.6 | 23.85 | 23.85 | +0.05 (+0.21%) | 549,503 |
| 15 Sep 2009 | INR | 24.2 | 24.35 | 23.65 | 23.8 | 23.8 | 0.0 (0.0%) | 549,939 |
| 14 Sep 2009 | INR | 22.8 | 24.1 | 22.55 | 23.8 | 23.8 | +0.85 (+3.70%) | 879,321 |
| 11 Sep 2009 | INR | 23 | 24 | 22.8 | 22.95 | 22.95 | -0.8 (-3.37%) | 466,783 |
| 10 Sep 2009 | INR | 25.1 | 25.5 | 23.55 | 23.75 | 23.75 | -0.9 (-3.65%) | 799,648 |
| 9 Sep 2009 | INR | 24.4 | 25.45 | 24.35 | 24.65 | 24.65 | +0.5 (+2.07%) | 1,971,545 |
| 8 Sep 2009 | INR | 23.7 | 25.5 | 23.6 | 24.15 | 24.15 | +0.85 (+3.65%) | 3,024,319 |
| 7 Sep 2009 | INR | 22.95 | 23.45 | 22.75 | 23.3 | 23.3 | +0.8 (+3.56%) | 585,059 |
| 4 Sep 2009 | INR | 22.75 | 23.2 | 22.1 | 22.5 | 22.5 | +0.1 (+0.45%) | 704,336 |
| 3 Sep 2009 | INR | 22.4 | 22.85 | 22.15 | 22.4 | 22.4 | +0.2 (+0.90%) | 439,066 |
| 2 Sep 2009 | INR | 22.75 | 22.75 | 22.05 | 22.2 | 22.2 | -0.15 (-0.67%) | 312,539 |
| 1 Sep 2009 | INR | 23.45 | 23.6 | 22.2 | 22.35 | 22.35 | -0.45 (-1.97%) | 881,232 |
| 31 Aug 2009 | INR | 23 | 23.8 | 22.6 | 22.8 | 22.8 | -0.4 (-1.72%) | 944,794 |
| 28 Aug 2009 | INR | 24.3 | 24.4 | 22.7 | 23.2 | 23.2 | -0.9 (-3.73%) | 781,018 |
