| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 14.2 | 14.2 | 13.52 | 13.6 | 13.6 | -0.24 (-1.73%) | 70,433 |
| 18 Aug 2009 | INR | 13.7 | 14.29 | 13.5 | 13.84 | 13.84 | +0.12 (+0.87%) | 67,246 |
| 17 Aug 2009 | INR | 14.2 | 14.42 | 13.61 | 13.72 | 13.72 | -0.69 (-4.79%) | 78,727 |
| 14 Aug 2009 | INR | 14.3 | 15 | 14.1 | 14.41 | 14.41 | +0.14 (+0.98%) | 206,811 |
| 13 Aug 2009 | INR | 13.97 | 14.49 | 13.62 | 14.27 | 14.27 | +0.6 (+4.39%) | 148,110 |
| 12 Aug 2009 | INR | 13.74 | 13.89 | 13.45 | 13.67 | 13.67 | -0.02 (-0.15%) | 75,965 |
| 11 Aug 2009 | INR | 13.5 | 13.95 | 13.5 | 13.69 | 13.69 | -0.2 (-1.44%) | 98,346 |
| 10 Aug 2009 | INR | 14.26 | 14.57 | 13.8 | 13.89 | 13.89 | -0.36 (-2.53%) | 154,638 |
| 7 Aug 2009 | INR | 14.5 | 14.75 | 14.2 | 14.25 | 14.25 | -0.45 (-3.06%) | 203,805 |
| 6 Aug 2009 | INR | 14.46 | 15.68 | 14.46 | 14.7 | 14.7 | +0.06 (+0.41%) | 434,249 |
| 5 Aug 2009 | INR | 14.5 | 14.85 | 14.43 | 14.64 | 14.64 | +0.05 (+0.34%) | 212,842 |
| 4 Aug 2009 | INR | 14.85 | 14.95 | 14.25 | 14.59 | 14.59 | -0.23 (-1.55%) | 264,771 |
| 3 Aug 2009 | INR | 15.02 | 15.1 | 14.71 | 14.82 | 14.82 | +0.02 (+0.14%) | 99,522 |
| 31 Jul 2009 | INR | 14.9 | 15.3 | 14.65 | 14.8 | 14.8 | +0.35 (+2.42%) | 186,391 |
| 30 Jul 2009 | INR | 14.35 | 14.75 | 14.05 | 14.45 | 14.45 | 0.0 (0.0%) | 127,782 |
| 29 Jul 2009 | INR | 15.15 | 15.15 | 14 | 14.45 | 14.45 | -0.55 (-3.67%) | 242,174 |
| 28 Jul 2009 | INR | 15.25 | 15.6 | 14.9 | 15 | 15 | -0.25 (-1.64%) | 295,149 |
| 27 Jul 2009 | INR | 14.95 | 15.7 | 14.65 | 15.25 | 15.25 | +0.25 (+1.67%) | 329,751 |
| 24 Jul 2009 | INR | 14.75 | 15.2 | 14.75 | 15 | 15 | 0.0 (0.0%) | 153,395 |
| 23 Jul 2009 | INR | 14.85 | 15.2 | 14.65 | 15 | 15 | +0.3 (+2.04%) | 129,797 |
| 22 Jul 2009 | INR | 14.8 | 15.55 | 14.6 | 14.7 | 14.7 | -0.1 (-0.68%) | 279,781 |
| 21 Jul 2009 | INR | 14.9 | 15.5 | 14.3 | 14.8 | 14.8 | 0.0 (0.0%) | 112,360 |
| 20 Jul 2009 | INR | 15.5 | 15.5 | 14.5 | 14.8 | 14.8 | +0.1 (+0.68%) | 82,345 |
| 17 Jul 2009 | INR | 14.7 | 15.35 | 14.25 | 14.7 | 14.7 | +0.5 (+3.52%) | 221,728 |
| 16 Jul 2009 | INR | 14.35 | 15.3 | 13.9 | 14.2 | 14.2 | -0.15 (-1.05%) | 123,445 |
| 15 Jul 2009 | INR | 13.75 | 14.45 | 13.7 | 14.35 | 14.35 | +0.65 (+4.74%) | 132,392 |
| 14 Jul 2009 | INR | 13.1 | 13.9 | 13.1 | 13.7 | 13.7 | +0.8 (+6.20%) | 86,839 |
| 13 Jul 2009 | INR | 13.7 | 13.7 | 12.35 | 12.9 | 12.9 | -0.8 (-5.84%) | 148,693 |
| 10 Jul 2009 | INR | 14.6 | 14.6 | 13.1 | 13.7 | 13.7 | -0.8 (-5.52%) | 90,075 |
| 9 Jul 2009 | INR | 14.5 | 14.7 | 14 | 14.5 | 14.5 | +0.15 (+1.05%) | 71,878 |
