| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2009 | INR | 18.21 | 18.21 | 18.21 | 18.21 | 72.84 | +0.86 (+4.96%) | 5,242 |
| 4 Sep 2009 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 69.4 | +0.82 (+4.96%) | 6,828 |
| 3 Sep 2009 | INR | 16.53 | 16.53 | 16.53 | 16.53 | 66.12 | +0.78 (+4.95%) | 8,050 |
| 2 Sep 2009 | INR | 15.75 | 15.75 | 15 | 15.75 | 63 | +0.75 (+5%) | 43,524 |
| 1 Sep 2009 | INR | 15 | 15 | 15 | 15 | 60 | +0.71 (+4.97%) | 7,779 |
| 31 Aug 2009 | INR | 14.29 | 14.29 | 14.29 | 14.29 | 57.16 | +0.68 (+5.00%) | 8,133 |
| 28 Aug 2009 | INR | 13.61 | 13.61 | 13.61 | 13.61 | 54.44 | +0.64 (+4.93%) | 8,527 |
| 27 Aug 2009 | INR | 12.97 | 12.97 | 12.97 | 12.97 | 51.88 | +0.61 (+4.94%) | 7,649 |
| 26 Aug 2009 | INR | 12.36 | 12.36 | 12.36 | 12.36 | 49.44 | +0.58 (+4.92%) | 8,407 |
| 25 Aug 2009 | INR | 11.78 | 11.78 | 11.78 | 11.78 | 47.12 | +0.56 (+4.99%) | 18,488 |
| 24 Aug 2009 | INR | 11.22 | 11.22 | 11.22 | 11.22 | 44.88 | +0.53 (+4.96%) | 27,287 |
| 21 Aug 2009 | INR | 10.69 | 10.69 | 10.26 | 10.69 | 42.76 | +0.5 (+4.91%) | 30,357 |
| 20 Aug 2009 | INR | 10 | 10.19 | 9.37 | 10.19 | 40.76 | +0.3 (+3.03%) | 64,864 |
| 19 Aug 2009 | INR | 9.87 | 9.89 | 9.16 | 9.89 | 39.56 | +0.47 (+4.99%) | 23,819 |
| 18 Aug 2009 | INR | 9 | 9.42 | 8.85 | 9.42 | 37.68 | +0.42 (+4.67%) | 6,681 |
| 17 Aug 2009 | INR | 9.44 | 9.48 | 8.65 | 9 | 36 | -0.2 (-2.17%) | 27,160 |
| 14 Aug 2009 | INR | 8.59 | 9.2 | 8.59 | 9.2 | 36.8 | -0.07 (-0.76%) | 462 |
| 13 Aug 2009 | INR | 9.25 | 9.35 | 8.6 | 9.27 | 37.08 | +0.18 (+1.98%) | 3,203 |
| 12 Aug 2009 | INR | 8.75 | 9.09 | 8.32 | 9.09 | 36.36 | -0.26 (-2.78%) | 2,375 |
| 11 Aug 2009 | INR | 8.57 | 9.45 | 8.57 | 9.35 | 37.4 | +0.33 (+3.66%) | 4,322 |
| 10 Aug 2009 | INR | 9.05 | 9.05 | 9.02 | 9.02 | 36.08 | -0.47 (-4.95%) | 1,300 |
| 7 Aug 2009 | INR | 9.35 | 9.69 | 9 | 9.49 | 37.96 | +0.05 (+0.53%) | 5,879 |
| 6 Aug 2009 | INR | 9 | 9.64 | 9 | 9.44 | 37.76 | +0.04 (+0.43%) | 3,358 |
| 5 Aug 2009 | INR | 9.3 | 9.51 | 9.05 | 9.4 | 37.6 | -0.1 (-1.05%) | 3,024 |
| 4 Aug 2009 | INR | 9.11 | 9.75 | 9.1 | 9.5 | 38 | -0.15 (-1.55%) | 3,962 |
| 3 Aug 2009 | INR | 9.1 | 9.65 | 9.1 | 9.65 | 38.6 | +0.15 (+1.58%) | 1,911 |
| 31 Jul 2009 | INR | 9.5 | 9.5 | 9.11 | 9.5 | 38 | +0.02 (+0.21%) | 4,229 |
| 30 Jul 2009 | INR | 9.2 | 9.48 | 9.2 | 9.48 | 37.92 | -0.15 (-1.56%) | 575 |
| 29 Jul 2009 | INR | 9.25 | 9.75 | 9.02 | 9.63 | 38.52 | +0.13 (+1.37%) | 2,023 |
| 28 Jul 2009 | INR | 9.15 | 9.54 | 9 | 9.5 | 38 | +0.07 (+0.74%) | 8,950 |
