| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | INR | 14.4 | 14.9 | 14 | 14.2 | 14.2 | +0.2 (+1.43%) | 12,672 |
| 17 Oct 2009 | INR | 14.3 | 14.3 | 13.9 | 14 | 14 | -0.3 (-2.10%) | 16,143 |
| 16 Oct 2009 | INR | 14.85 | 14.85 | 13.65 | 14.3 | 14.3 | +0.05 (+0.35%) | 6,305 |
| 15 Oct 2009 | INR | 14.05 | 14.5 | 13.7 | 14.25 | 14.25 | -0.3 (-2.06%) | 9,125 |
| 14 Oct 2009 | INR | 14.5 | 15 | 14.45 | 14.55 | 14.55 | -0.1 (-0.68%) | 6,303 |
| 12 Oct 2009 | INR | 14.5 | 15 | 14.5 | 14.65 | 14.65 | +0.1 (+0.69%) | 4,400 |
| 9 Oct 2009 | INR | 14.75 | 15 | 14.5 | 14.55 | 14.55 | -0.1 (-0.68%) | 15,005 |
| 8 Oct 2009 | INR | 14.8 | 15.95 | 14.6 | 14.65 | 14.65 | -0.45 (-2.98%) | 16,848 |
| 7 Oct 2009 | INR | 16 | 16 | 14.5 | 15.1 | 15.1 | 0.0 (0.0%) | 28,026 |
| 6 Oct 2009 | INR | 15.75 | 15.75 | 14.2 | 15.1 | 15.1 | -0.8 (-5.03%) | 15,655 |
| 5 Oct 2009 | INR | 15.55 | 15.95 | 15.35 | 15.9 | 15.9 | +0.25 (+1.60%) | 20,069 |
| 1 Oct 2009 | INR | 16.55 | 16.55 | 15.5 | 15.65 | 15.65 | -0.35 (-2.19%) | 23,936 |
| 30 Sep 2009 | INR | 15.35 | 17.75 | 14 | 16 | 16 | +1.2 (+8.11%) | 223,501 |
| 29 Sep 2009 | INR | 17 | 17 | 14 | 14.8 | 14.8 | -0.2 (-1.33%) | 37,964 |
| 25 Sep 2009 | INR | 14 | 15 | 14 | 15 | 15 | 0.0 (0.0%) | 10,292 |
| 24 Sep 2009 | INR | 13.2 | 15 | 13.2 | 15 | 15 | +0.15 (+1.01%) | 21,244 |
| 23 Sep 2009 | INR | 13.45 | 16.4 | 13.4 | 14.85 | 14.85 | +0.4 (+2.77%) | 203,089 |
| 22 Sep 2009 | INR | 14.9 | 14.9 | 14 | 14.45 | 14.45 | +0.05 (+0.35%) | 45,456 |
| 18 Sep 2009 | INR | 12.5 | 14.65 | 12.35 | 14.4 | 14.4 | +1.9 (+15.20%) | 129,880 |
| 17 Sep 2009 | INR | 13 | 13.25 | 12.3 | 12.5 | 12.5 | -0.35 (-2.72%) | 4,296 |
| 16 Sep 2009 | INR | 13.75 | 13.75 | 12.5 | 12.85 | 12.85 | +0.05 (+0.39%) | 4,708 |
| 15 Sep 2009 | INR | 12.55 | 13.3 | 12.55 | 12.8 | 12.8 | -0.05 (-0.39%) | 8,846 |
| 14 Sep 2009 | INR | 13.5 | 13.5 | 12.8 | 12.85 | 12.85 | -0.7 (-5.17%) | 19,132 |
| 11 Sep 2009 | INR | 14.3 | 15.9 | 13.1 | 13.55 | 13.55 | 0.0 (0.0%) | 47,998 |
| 10 Sep 2009 | INR | 13.25 | 13.85 | 12.9 | 13.55 | 13.55 | +0.2 (+1.50%) | 33,083 |
| 9 Sep 2009 | INR | 14.2 | 14.5 | 13.15 | 13.35 | 13.35 | -0.3 (-2.20%) | 69,269 |
| 8 Sep 2009 | INR | 12.4 | 14.55 | 12 | 13.65 | 13.65 | +1.75 (+14.71%) | 175,269 |
| 7 Sep 2009 | INR | 11 | 12.5 | 10.7 | 11.9 | 11.9 | +1.3 (+12.26%) | 33,062 |
| 4 Sep 2009 | INR | 10.6 | 11.1 | 10.5 | 10.6 | 10.6 | -0.6 (-5.36%) | 9,980 |
| 3 Sep 2009 | INR | 10.35 | 11.25 | 10.35 | 11.2 | 11.2 | +0.7 (+6.67%) | 15,950 |
