| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | INR | 19.05 | 20.25 | 19 | 19 | 19 | -0.1 (-0.52%) | 600 |
| 6 Aug 2009 | INR | 19.1 | 21.5 | 19.1 | 19.1 | 19.1 | -0.8 (-4.02%) | 1,968 |
| 5 Aug 2009 | INR | 19 | 20.8 | 19 | 19.9 | 19.9 | +0.55 (+2.84%) | 1,675 |
| 4 Aug 2009 | INR | 19.6 | 22.4 | 18.55 | 19.35 | 19.35 | -1.15 (-5.61%) | 3,261 |
| 3 Aug 2009 | INR | 20.7 | 20.7 | 20 | 20.5 | 20.5 | -1.2 (-5.53%) | 1,892 |
| 31 Jul 2009 | INR | 20.05 | 21.7 | 20.05 | 21.7 | 21.7 | +2.3 (+11.86%) | 174 |
| 30 Jul 2009 | INR | 20 | 22.5 | 19.35 | 19.4 | 19.4 | -1.7 (-8.06%) | 1,112 |
| 29 Jul 2009 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | -0.5 (-2.31%) | 5 |
| 28 Jul 2009 | INR | 21.45 | 23 | 21.45 | 21.6 | 21.6 | -0.8 (-3.57%) | 750 |
| 27 Jul 2009 | INR | 20.5 | 22.45 | 20.5 | 22.4 | 22.4 | +1.9 (+9.27%) | 1,142 |
| 24 Jul 2009 | INR | 19.1 | 20.5 | 19.1 | 20.5 | 20.5 | +0.5 (+2.50%) | 314 |
| 23 Jul 2009 | INR | 19 | 20.3 | 19 | 20 | 20 | -0.2 (-0.99%) | 634 |
| 22 Jul 2009 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | +0.05 (+0.25%) | 200 |
| 21 Jul 2009 | INR | 20 | 21.95 | 19.55 | 20.15 | 20.15 | -0.05 (-0.25%) | 440 |
| 20 Jul 2009 | INR | 20 | 20.2 | 20 | 20.2 | 20.2 | +0.2 (+1%) | 1,040 |
| 17 Jul 2009 | INR | 19 | 20 | 19 | 20 | 20 | +1.05 (+5.54%) | 45 |
| 16 Jul 2009 | INR | 19 | 20.45 | 18.9 | 18.95 | 18.95 | +0.35 (+1.88%) | 270 |
| 15 Jul 2009 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | +0.05 (+0.27%) | 25 |
| 13 Jul 2009 | INR | 19 | 19 | 18.05 | 18.55 | 18.55 | -1.4 (-7.02%) | 1,617 |
| 10 Jul 2009 | INR | 18.15 | 19.95 | 18.15 | 19.95 | 19.95 | +1 (+5.28%) | 12 |
| 9 Jul 2009 | INR | 20.6 | 20.6 | 18.95 | 18.95 | 18.95 | -0.85 (-4.29%) | 58 |
| 8 Jul 2009 | INR | 17.3 | 19.85 | 17.25 | 19.8 | 19.8 | +1.75 (+9.70%) | 463 |
| 7 Jul 2009 | INR | 18.2 | 18.2 | 18.05 | 18.05 | 18.05 | -1.95 (-9.75%) | 175 |
| 6 Jul 2009 | INR | 20.95 | 20.95 | 20 | 20 | 20 | -1 (-4.76%) | 42 |
| 2 Jul 2009 | INR | 20 | 21 | 20 | 21 | 21 | +0.2 (+0.96%) | 500 |
| 29 Jun 2009 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 17 |
| 26 Jun 2009 | INR | 21.8 | 21.85 | 19.85 | 21.85 | 21.85 | +1 (+4.80%) | 819 |
| 25 Jun 2009 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | +0.95 (+4.77%) | 100 |
| 19 Jun 2009 | INR | 19 | 19.9 | 18.1 | 19.9 | 19.9 | +0.85 (+4.46%) | 839 |
| 18 Jun 2009 | INR | 19.1 | 19.1 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 550 |
