| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | INR | 12.95 | 13.1 | 12.55 | 12.8 | 12.8 | +0.3 (+2.40%) | 82,338 |
| 22 Oct 2009 | INR | 12.4 | 12.7 | 11.7 | 12.5 | 12.5 | +0.25 (+2.04%) | 108,275 |
| 21 Oct 2009 | INR | 12.9 | 12.9 | 12.15 | 12.25 | 12.25 | -0.35 (-2.78%) | 40,359 |
| 20 Oct 2009 | INR | 13 | 13.3 | 12.6 | 12.6 | 12.6 | -0.05 (-0.40%) | 103,752 |
| 17 Oct 2009 | INR | 12.55 | 12.65 | 12.4 | 12.65 | 12.65 | +0.6 (+4.98%) | 31,793 |
| 16 Oct 2009 | INR | 11.6 | 12.05 | 11.6 | 12.05 | 12.05 | +0.6 (+5.24%) | 87,390 |
| 15 Oct 2009 | INR | 10.85 | 11.45 | 10.8 | 11.45 | 11.45 | +0.55 (+5.05%) | 73,795 |
| 14 Oct 2009 | INR | 11.2 | 11.2 | 10.85 | 10.9 | 10.9 | -0.1 (-0.91%) | 53,481 |
| 12 Oct 2009 | INR | 10.7 | 11.2 | 10.7 | 11 | 11 | -0.05 (-0.45%) | 76,445 |
| 9 Oct 2009 | INR | 11.3 | 11.65 | 10.95 | 11.05 | 11.05 | -0.3 (-2.64%) | 86,799 |
| 8 Oct 2009 | INR | 11.95 | 11.95 | 11.3 | 11.35 | 11.35 | -0.45 (-3.81%) | 52,328 |
| 7 Oct 2009 | INR | 11.8 | 12.15 | 11.8 | 11.8 | 11.8 | -0.1 (-0.84%) | 58,714 |
| 6 Oct 2009 | INR | 12.5 | 12.5 | 11.65 | 11.9 | 11.9 | -0.5 (-4.03%) | 100,334 |
| 5 Oct 2009 | INR | 12.4 | 12.8 | 12.15 | 12.4 | 12.4 | -0.25 (-1.98%) | 44,583 |
| 1 Oct 2009 | INR | 12.9 | 13.1 | 12.5 | 12.65 | 12.65 | -0.4 (-3.07%) | 77,533 |
| 30 Sep 2009 | INR | 12.5 | 13.2 | 12.45 | 13.05 | 13.05 | +0.35 (+2.76%) | 84,101 |
| 29 Sep 2009 | INR | 13 | 13.25 | 12.6 | 12.7 | 12.7 | -0.1 (-0.78%) | 120,788 |
| 25 Sep 2009 | INR | 12.8 | 13.2 | 12.65 | 12.8 | 12.8 | -0.05 (-0.39%) | 120,600 |
| 24 Sep 2009 | INR | 12.5 | 12.95 | 12.4 | 12.85 | 12.85 | +0.1 (+0.78%) | 76,069 |
| 23 Sep 2009 | INR | 12.85 | 13.35 | 12.6 | 12.75 | 12.75 | -0.3 (-2.30%) | 153,828 |
| 22 Sep 2009 | INR | 13.2 | 13.55 | 13.05 | 13.05 | 13.05 | -0.4 (-2.97%) | 57,482 |
| 18 Sep 2009 | INR | 13.2 | 13.7 | 12.9 | 13.45 | 13.45 | +0.1 (+0.75%) | 86,102 |
| 17 Sep 2009 | INR | 14.2 | 14.2 | 13.25 | 13.35 | 13.35 | -0.8 (-5.65%) | 145,344 |
| 16 Sep 2009 | INR | 14.6 | 14.6 | 13.75 | 14.15 | 14.15 | +0.15 (+1.07%) | 76,912 |
| 15 Sep 2009 | INR | 14 | 14.25 | 13.75 | 14 | 14 | +0.4 (+2.94%) | 113,607 |
| 14 Sep 2009 | INR | 12.8 | 13.6 | 12.6 | 13.6 | 13.6 | +0.5 (+3.82%) | 163,253 |
| 11 Sep 2009 | INR | 13.45 | 13.45 | 12.4 | 13.1 | 13.1 | +0.15 (+1.16%) | 133,179 |
| 10 Sep 2009 | INR | 13.3 | 14 | 12.95 | 12.95 | 12.95 | -0.65 (-4.78%) | 179,553 |
| 9 Sep 2009 | INR | 13.55 | 14 | 13.35 | 13.6 | 13.6 | -0.5 (-3.55%) | 132,811 |
| 8 Sep 2009 | INR | 14.35 | 14.4 | 13.75 | 14.1 | 14.1 | +0.05 (+0.36%) | 118,281 |
