| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | INR | 16.8 | 17 | 16.4 | 17 | 1.7 | +0.8 (+4.94%) | 39,345 |
| 12 Aug 2009 | INR | 16.8 | 17 | 16.2 | 16.2 | 1.62 | -1.2 (-6.90%) | 104,848 |
| 11 Aug 2009 | INR | 17 | 17.45 | 16.8 | 17.4 | 1.74 | +0.35 (+2.05%) | 8,472 |
| 10 Aug 2009 | INR | 17.3 | 17.3 | 16.75 | 17.05 | 1.705 | -0.35 (-2.01%) | 8,676 |
| 7 Aug 2009 | INR | 18.9 | 18.9 | 17.4 | 17.4 | 1.74 | -0.9 (-4.92%) | 28,044 |
| 6 Aug 2009 | INR | 18.75 | 19.1 | 18.15 | 18.3 | 1.83 | -0.65 (-3.43%) | 16,372 |
| 5 Aug 2009 | INR | 18.5 | 19.4 | 18.5 | 18.95 | 1.895 | -0.2 (-1.04%) | 21,335 |
| 4 Aug 2009 | INR | 18.8 | 19.8 | 18.4 | 19.15 | 1.915 | +0.1 (+0.52%) | 14,627 |
| 3 Aug 2009 | INR | 18.55 | 19.45 | 18.45 | 19.05 | 1.905 | -0.15 (-0.78%) | 13,312 |
| 31 Jul 2009 | INR | 19 | 19.85 | 19 | 19.2 | 1.92 | -0.15 (-0.78%) | 14,751 |
| 30 Jul 2009 | INR | 20 | 20.6 | 19.35 | 19.35 | 1.935 | -0.85 (-4.21%) | 17,251 |
| 29 Jul 2009 | INR | 21.45 | 21.9 | 20 | 20.2 | 2.02 | -0.8 (-3.81%) | 56,655 |
| 28 Jul 2009 | INR | 20.9 | 21 | 20 | 21 | 2.1 | +1 (+5%) | 51,691 |
| 27 Jul 2009 | INR | 20 | 20 | 19.5 | 20 | 2 | +0.95 (+4.99%) | 58,177 |
| 24 Jul 2009 | INR | 19.05 | 19.05 | 18.75 | 19.05 | 1.905 | +0.9 (+4.96%) | 52,218 |
| 23 Jul 2009 | INR | 18.15 | 18.15 | 17.3 | 18.15 | 1.815 | +0.85 (+4.91%) | 18,726 |
| 22 Jul 2009 | INR | 16.6 | 17.3 | 16.6 | 17.3 | 1.73 | +0.8 (+4.85%) | 78,522 |
| 21 Jul 2009 | INR | 16.5 | 16.5 | 15.8 | 16.5 | 1.65 | +0.75 (+4.76%) | 55,069 |
| 20 Jul 2009 | INR | 15.5 | 15.75 | 15 | 15.75 | 1.575 | +0.75 (+5%) | 48,999 |
| 17 Jul 2009 | INR | 15.75 | 15.75 | 14.9 | 15 | 1.5 | 0.0 (0.0%) | 99,108 |
| 16 Jul 2009 | INR | 15.2 | 15.3 | 14.5 | 15 | 1.5 | +0.4 (+2.74%) | 55,368 |
| 15 Jul 2009 | INR | 14.3 | 15.4 | 14.05 | 14.6 | 1.46 | -0.15 (-1.02%) | 122,035 |
| 14 Jul 2009 | INR | 15.55 | 16.15 | 14.7 | 14.75 | 1.475 | -0.7 (-4.53%) | 47,392 |
| 13 Jul 2009 | INR | 15.85 | 16.65 | 15.35 | 15.45 | 1.545 | -0.7 (-4.33%) | 20,409 |
| 10 Jul 2009 | INR | 16.15 | 16.9 | 16.1 | 16.15 | 1.615 | -0.5 (-3.00%) | 8,471 |
| 9 Jul 2009 | INR | 16.65 | 16.9 | 16.2 | 16.65 | 1.665 | -0.25 (-1.48%) | 8,816 |
| 8 Jul 2009 | INR | 16.6 | 17.2 | 16.5 | 16.9 | 1.69 | -0.3 (-1.74%) | 2,189 |
| 7 Jul 2009 | INR | 17.5 | 17.55 | 16.75 | 17.2 | 1.72 | -0.4 (-2.27%) | 15,684 |
| 6 Jul 2009 | INR | 19.2 | 19.4 | 17.6 | 17.6 | 1.76 | -0.9 (-4.86%) | 21,346 |
| 3 Jul 2009 | INR | 18.65 | 19 | 18 | 18.5 | 1.85 | +0.05 (+0.27%) | 20,385 |
