| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | INR | 17.15 | 18.25 | 17.1 | 18.25 | 18.25 | +0.4 (+2.24%) | 714 |
| 1 Sep 2009 | INR | 17.8 | 17.85 | 17.4 | 17.85 | 17.85 | +0.95 (+5.62%) | 1,194 |
| 31 Aug 2009 | INR | 17.8 | 17.95 | 16.9 | 16.9 | 16.9 | -0.2 (-1.17%) | 609 |
| 28 Aug 2009 | INR | 17 | 17.1 | 17 | 17.1 | 17.1 | +0.8 (+4.91%) | 900 |
| 27 Aug 2009 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.7 (-4.12%) | 15 |
| 26 Aug 2009 | INR | 16.5 | 17 | 16.5 | 17 | 17 | +0.8 (+4.94%) | 816 |
| 25 Aug 2009 | INR | 16 | 16.2 | 15.1 | 16.2 | 16.2 | +0.75 (+4.85%) | 1,600 |
| 24 Aug 2009 | INR | 16.35 | 16.35 | 15.1 | 15.45 | 15.45 | -0.15 (-0.96%) | 550 |
| 21 Aug 2009 | INR | 16 | 16 | 15.6 | 15.6 | 15.6 | -0.75 (-4.59%) | 200 |
| 20 Aug 2009 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.7 (-4.11%) | 100 |
| 18 Aug 2009 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 200 |
| 17 Aug 2009 | INR | 16.45 | 17.9 | 16.45 | 17.9 | 17.9 | +0.65 (+3.77%) | 550 |
| 14 Aug 2009 | INR | 17 | 17.25 | 16.85 | 17.25 | 17.25 | +0.6 (+3.60%) | 4,053 |
| 13 Aug 2009 | INR | 16 | 16.65 | 16 | 16.65 | 16.65 | +0.75 (+4.72%) | 800 |
| 12 Aug 2009 | INR | 16.7 | 16.7 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 3,500 |
| 11 Aug 2009 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | +0.6 (+3.73%) | 500 |
| 10 Aug 2009 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.6 (-3.59%) | 100 |
| 7 Aug 2009 | INR | 17 | 17 | 16.7 | 16.7 | 16.7 | -1.3 (-7.22%) | 600 |
| 6 Aug 2009 | INR | 17.95 | 18.75 | 17.15 | 18 | 18 | 0.0 (0.0%) | 2,522 |
| 5 Aug 2009 | INR | 16.7 | 18 | 16.7 | 18 | 18 | +0.75 (+4.35%) | 212 |
| 4 Aug 2009 | INR | 16.45 | 17.25 | 16.45 | 17.25 | 17.25 | +0.8 (+4.86%) | 2,566 |
| 3 Aug 2009 | INR | 16.5 | 16.5 | 16.45 | 16.45 | 16.45 | +0.7 (+4.44%) | 200 |
| 31 Jul 2009 | INR | 16 | 16 | 15.75 | 15.75 | 15.75 | -0.25 (-1.56%) | 205 |
| 28 Jul 2009 | INR | 16 | 16 | 15.6 | 16 | 16 | +0.5 (+3.23%) | 290 |
| 27 Jul 2009 | INR | 16 | 16 | 15.5 | 15.5 | 15.5 | +0.25 (+1.64%) | 2 |
| 24 Jul 2009 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.75 (-4.69%) | 437 |
| 23 Jul 2009 | INR | 15.5 | 16 | 15.5 | 16 | 16 | +0.75 (+4.92%) | 1,437 |
| 22 Jul 2009 | INR | 16.2 | 16.2 | 15.25 | 15.25 | 15.25 | -0.2 (-1.29%) | 24 |
| 21 Jul 2009 | INR | 15 | 15.45 | 15 | 15.45 | 15.45 | +1.4 (+9.96%) | 4,200 |
| 20 Jul 2009 | INR | 14 | 14.05 | 14 | 14.05 | 14.05 | +1.7 (+13.77%) | 1,300 |
