| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | INR | 17.7 | 19.7 | 17.6 | 18.45 | 18.45 | +0.6 (+3.36%) | 304,013 |
| 13 Aug 2009 | INR | 16.75 | 18 | 16.65 | 17.85 | 17.85 | +1.6 (+9.85%) | 38,081 |
| 12 Aug 2009 | INR | 16.75 | 17.25 | 15.75 | 16.25 | 16.25 | -0.3 (-1.81%) | 265,965 |
| 11 Aug 2009 | INR | 16.7 | 16.85 | 16.4 | 16.55 | 16.55 | 0.0 (0.0%) | 14,202 |
| 10 Aug 2009 | INR | 16.8 | 17.2 | 16.3 | 16.55 | 16.55 | -0.5 (-2.93%) | 8,896 |
| 7 Aug 2009 | INR | 17 | 17.9 | 16.8 | 17.05 | 17.05 | -0.75 (-4.21%) | 13,612 |
| 6 Aug 2009 | INR | 18 | 18.75 | 17.8 | 17.8 | 17.8 | -0.4 (-2.20%) | 15,770 |
| 5 Aug 2009 | INR | 18.3 | 18.6 | 17.75 | 18.2 | 18.2 | +0.2 (+1.11%) | 21,210 |
| 4 Aug 2009 | INR | 18.05 | 19.25 | 17.9 | 18 | 18 | +0.35 (+1.98%) | 50,388 |
| 3 Aug 2009 | INR | 17.75 | 18.4 | 17.55 | 17.65 | 17.65 | -0.45 (-2.49%) | 18,591 |
| 31 Jul 2009 | INR | 18.4 | 18.8 | 17.75 | 18.1 | 18.1 | -0.1 (-0.55%) | 20,589 |
| 30 Jul 2009 | INR | 18.5 | 18.5 | 18 | 18.2 | 18.2 | +0.2 (+1.11%) | 10,186 |
| 29 Jul 2009 | INR | 19.3 | 19.5 | 18 | 18 | 18 | -1.2 (-6.25%) | 55,069 |
| 28 Jul 2009 | INR | 17.15 | 19.85 | 17 | 19.2 | 19.2 | +1.9 (+10.98%) | 194,496 |
| 27 Jul 2009 | INR | 17.05 | 17.65 | 17 | 17.3 | 17.3 | +0.3 (+1.76%) | 11,504 |
| 24 Jul 2009 | INR | 16.5 | 17.15 | 16.5 | 17 | 17 | +0.45 (+2.72%) | 9,996 |
| 23 Jul 2009 | INR | 18.25 | 18.25 | 16.4 | 16.55 | 16.55 | +0.1 (+0.61%) | 7,857 |
| 22 Jul 2009 | INR | 16 | 17 | 16 | 16.45 | 16.45 | +0.1 (+0.61%) | 9,977 |
| 21 Jul 2009 | INR | 16.3 | 16.8 | 16.2 | 16.35 | 16.35 | -0.5 (-2.97%) | 3,278 |
| 20 Jul 2009 | INR | 16.75 | 17.35 | 16.6 | 16.85 | 16.85 | +0.35 (+2.12%) | 13,299 |
| 17 Jul 2009 | INR | 16.5 | 16.9 | 16.25 | 16.5 | 16.5 | +0.2 (+1.23%) | 5,678 |
| 16 Jul 2009 | INR | 16.5 | 17 | 16 | 16.3 | 16.3 | -0.3 (-1.81%) | 8,128 |
| 15 Jul 2009 | INR | 15.3 | 17.15 | 15.25 | 16.6 | 16.6 | +1.05 (+6.75%) | 14,930 |
| 14 Jul 2009 | INR | 15.2 | 15.7 | 15.2 | 15.55 | 15.55 | +0.45 (+2.98%) | 3,714 |
| 13 Jul 2009 | INR | 15.25 | 15.5 | 14 | 15.1 | 15.1 | -0.15 (-0.98%) | 6,597 |
| 10 Jul 2009 | INR | 15.5 | 16.3 | 15.25 | 15.25 | 15.25 | -0.65 (-4.09%) | 2,824 |
| 9 Jul 2009 | INR | 15.5 | 16.25 | 15 | 15.9 | 15.9 | +0.4 (+2.58%) | 12,193 |
| 8 Jul 2009 | INR | 15.7 | 16.5 | 15.1 | 15.5 | 15.5 | -0.65 (-4.02%) | 3,667 |
| 7 Jul 2009 | INR | 16.9 | 16.9 | 15.6 | 16.15 | 16.15 | +0.2 (+1.25%) | 5,530 |
| 6 Jul 2009 | INR | 17 | 17.25 | 15.75 | 15.95 | 15.95 | -0.75 (-4.49%) | 8,716 |
