| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 14.89 | 15.15 | 14.36 | 15.14 | 15.14 | +0.69 (+4.78%) | 38,924 |
| 18 Aug 2009 | INR | 15 | 15 | 14.27 | 14.45 | 14.45 | -0.24 (-1.63%) | 20,468 |
| 17 Aug 2009 | INR | 14 | 14.8 | 13.82 | 14.69 | 14.69 | +0.64 (+4.56%) | 37,742 |
| 14 Aug 2009 | INR | 14.95 | 14.95 | 14.05 | 14.05 | 14.05 | -0.36 (-2.50%) | 25,572 |
| 13 Aug 2009 | INR | 14.4 | 14.41 | 14 | 14.41 | 14.41 | +0.68 (+4.95%) | 10,844 |
| 12 Aug 2009 | INR | 13.95 | 13.98 | 13.65 | 13.73 | 13.73 | -0.47 (-3.31%) | 46,056 |
| 11 Aug 2009 | INR | 14.4 | 14.85 | 14.18 | 14.2 | 14.2 | -0.26 (-1.80%) | 25,799 |
| 10 Aug 2009 | INR | 15.3 | 15.3 | 14.2 | 14.46 | 14.46 | -0.13 (-0.89%) | 83,298 |
| 7 Aug 2009 | INR | 14.6 | 15 | 14.5 | 14.59 | 14.59 | -0.29 (-1.95%) | 34,221 |
| 6 Aug 2009 | INR | 15.49 | 15.49 | 14.6 | 14.88 | 14.88 | +0.23 (+1.57%) | 65,431 |
| 5 Aug 2009 | INR | 15.4 | 15.4 | 14.62 | 14.65 | 14.65 | -0.75 (-4.87%) | 56,283 |
| 4 Aug 2009 | INR | 15.45 | 15.5 | 14.65 | 15.4 | 15.4 | -0.1 (-0.65%) | 54,487 |
| 3 Aug 2009 | INR | 15.75 | 15.75 | 14.7 | 15.5 | 15.5 | +0.3 (+1.97%) | 121,879 |
| 31 Jul 2009 | INR | 15.35 | 15.35 | 14.75 | 15.2 | 15.2 | +0.8 (+5.56%) | 263,680 |
| 30 Jul 2009 | INR | 14.05 | 14.8 | 14 | 14.4 | 14.4 | -0.2 (-1.37%) | 76,322 |
| 29 Jul 2009 | INR | 14.7 | 15 | 14.35 | 14.6 | 14.6 | -0.1 (-0.68%) | 43,016 |
| 28 Jul 2009 | INR | 14.95 | 15.25 | 14.6 | 14.7 | 14.7 | 0.0 (0.0%) | 158,693 |
| 27 Jul 2009 | INR | 14.9 | 15 | 14.25 | 14.7 | 14.7 | -0.15 (-1.01%) | 61,550 |
| 24 Jul 2009 | INR | 15.2 | 15.5 | 14.4 | 14.85 | 14.85 | -0.1 (-0.67%) | 50,194 |
| 23 Jul 2009 | INR | 15.9 | 15.9 | 14.7 | 14.95 | 14.95 | -0.3 (-1.97%) | 81,426 |
| 22 Jul 2009 | INR | 14.75 | 16 | 14.75 | 15.25 | 15.25 | -0.1 (-0.65%) | 38,586 |
| 21 Jul 2009 | INR | 15.75 | 15.75 | 15 | 15.35 | 15.35 | +0.35 (+2.33%) | 119,477 |
| 20 Jul 2009 | INR | 15 | 15 | 15 | 15 | 15 | +0.7 (+4.90%) | 18,037 |
| 17 Jul 2009 | INR | 14.3 | 14.3 | 14.25 | 14.3 | 14.3 | +0.65 (+4.76%) | 14,326 |
| 16 Jul 2009 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | +0.65 (+5%) | 5,955 |
| 15 Jul 2009 | INR | 13 | 13 | 12.4 | 13 | 13 | +0.5 (+4%) | 16,823 |
| 14 Jul 2009 | INR | 12.45 | 13 | 12.2 | 12.5 | 12.5 | +0.05 (+0.40%) | 66,466 |
| 13 Jul 2009 | INR | 13 | 13 | 12.45 | 12.45 | 12.45 | -0.5 (-3.86%) | 22,133 |
| 10 Jul 2009 | INR | 13.1 | 13.9 | 12.95 | 12.95 | 12.95 | -0.55 (-4.07%) | 333,611 |
| 9 Jul 2009 | INR | 14.05 | 14.05 | 13.35 | 13.5 | 13.5 | -0.55 (-3.91%) | 24,410 |
