| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2009 | INR | 16.65 | 17 | 16.65 | 16.75 | 16.75 | -0.5 (-2.90%) | 3,967 |
| 8 Oct 2009 | INR | 16.75 | 17.25 | 16.75 | 17.25 | 17.25 | +0.35 (+2.07%) | 7,076 |
| 7 Oct 2009 | INR | 17.55 | 17.55 | 16.9 | 16.9 | 16.9 | -0.1 (-0.59%) | 7,643 |
| 6 Oct 2009 | INR | 17.05 | 17.05 | 16.3 | 17 | 17 | -0.05 (-0.29%) | 1,633 |
| 5 Oct 2009 | INR | 18 | 18.05 | 17 | 17.05 | 17.05 | -0.2 (-1.16%) | 2,778 |
| 1 Oct 2009 | INR | 18.95 | 18.95 | 17.25 | 17.25 | 17.25 | -0.95 (-5.22%) | 5,221 |
| 30 Sep 2009 | INR | 17.1 | 18.6 | 17.1 | 18.2 | 18.2 | +0.4 (+2.25%) | 1,737 |
| 29 Sep 2009 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 50 |
| 25 Sep 2009 | INR | 18.75 | 18.75 | 18.7 | 18.7 | 18.7 | -0.95 (-4.83%) | 1,014 |
| 23 Sep 2009 | INR | 19.7 | 20 | 19.65 | 19.65 | 19.65 | -1 (-4.84%) | 1,325 |
| 22 Sep 2009 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.05 (-4.84%) | 5 |
| 18 Sep 2009 | INR | 21.75 | 21.75 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 350 |
| 17 Sep 2009 | INR | 22.85 | 22.85 | 21.25 | 22.8 | 22.8 | +0.5 (+2.24%) | 1,188 |
| 16 Sep 2009 | INR | 22 | 22.3 | 22 | 22.3 | 22.3 | -0.3 (-1.33%) | 243 |
| 15 Sep 2009 | INR | 22.65 | 22.65 | 22.5 | 22.6 | 22.6 | -1 (-4.24%) | 684 |
| 14 Sep 2009 | INR | 22.6 | 23.6 | 22.45 | 23.6 | 23.6 | +1.15 (+5.12%) | 3,177 |
| 11 Sep 2009 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -5.2 (-18.81%) | 730 |
| 10 Sep 2009 | INR | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | +1.35 (+5.13%) | 25 |
| 9 Sep 2009 | INR | 25.05 | 26.3 | 25.05 | 26.3 | 26.3 | +1.3 (+5.20%) | 3,734 |
| 8 Sep 2009 | INR | 26.7 | 26.7 | 25 | 25 | 25 | -1.05 (-4.03%) | 52,015 |
| 7 Sep 2009 | INR | 25 | 26.05 | 25 | 26.05 | 26.05 | +0.05 (+0.19%) | 50,788 |
| 4 Sep 2009 | INR | 25 | 26 | 24.8 | 26 | 26 | 0.0 (0.0%) | 3,605 |
| 3 Sep 2009 | INR | 26.5 | 26.5 | 25 | 26 | 26 | +0.3 (+1.17%) | 1,252 |
| 2 Sep 2009 | INR | 23.7 | 25.75 | 23.7 | 25.7 | 25.7 | +0.75 (+3.01%) | 1,588 |
| 1 Sep 2009 | INR | 25 | 25 | 24.95 | 24.95 | 24.95 | +0.65 (+2.67%) | 193 |
| 31 Aug 2009 | INR | 23.95 | 24.3 | 22.6 | 24.3 | 24.3 | +1.15 (+4.97%) | 27,210 |
| 28 Aug 2009 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +1.1 (+4.99%) | 830 |
| 27 Aug 2009 | INR | 21.7 | 22.05 | 21.6 | 22.05 | 22.05 | +1.05 (+5%) | 26,405 |
| 26 Aug 2009 | INR | 21 | 21.5 | 20.55 | 21 | 21 | -0.3 (-1.41%) | 396 |
| 25 Aug 2009 | INR | 20.7 | 21.3 | 19.55 | 21.3 | 21.3 | +0.8 (+3.90%) | 25,210 |
