| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 4.2 | 4.2 | 3.9 | 4.1 | 41 | +0.1 (+2.50%) | 61,131 |
| 18 Aug 2009 | INR | 3.88 | 4 | 3.85 | 4 | 40 | +0.15 (+3.90%) | 50,881 |
| 17 Aug 2009 | INR | 3.9 | 3.9 | 3.75 | 3.85 | 38.5 | -0.01 (-0.26%) | 28,965 |
| 14 Aug 2009 | INR | 3.85 | 4 | 3.85 | 3.86 | 38.6 | +0.01 (+0.26%) | 29,407 |
| 13 Aug 2009 | INR | 3.82 | 3.85 | 3.71 | 3.85 | 38.5 | +0.15 (+4.05%) | 93,485 |
| 12 Aug 2009 | INR | 3.76 | 3.83 | 3.7 | 3.7 | 37 | -0.06 (-1.60%) | 53,882 |
| 11 Aug 2009 | INR | 3.99 | 3.99 | 3.7 | 3.76 | 37.6 | -0.05 (-1.31%) | 44,874 |
| 10 Aug 2009 | INR | 3.94 | 3.95 | 3.79 | 3.81 | 38.1 | 0.0 (0.0%) | 331,329 |
| 7 Aug 2009 | INR | 3.99 | 4.05 | 3.8 | 3.81 | 38.1 | -0.18 (-4.51%) | 66,779 |
| 6 Aug 2009 | INR | 3.99 | 4.05 | 3.92 | 3.99 | 39.9 | -0.01 (-0.25%) | 50,315 |
| 5 Aug 2009 | INR | 4.01 | 4.07 | 3.86 | 4 | 40 | -0.05 (-1.23%) | 78,036 |
| 4 Aug 2009 | INR | 3.98 | 4.05 | 3.96 | 4.05 | 40.5 | +0.04 (+1.00%) | 38,657 |
| 3 Aug 2009 | INR | 3.95 | 4.02 | 3.92 | 4.01 | 40.1 | +0.06 (+1.52%) | 73,056 |
| 31 Jul 2009 | INR | 4.02 | 4.05 | 3.92 | 3.95 | 39.5 | -0.07 (-1.74%) | 45,071 |
| 30 Jul 2009 | INR | 4.08 | 4.08 | 4.02 | 4.02 | 40.2 | -0.05 (-1.23%) | 16,220 |
| 29 Jul 2009 | INR | 4 | 4.07 | 3.99 | 4.07 | 40.7 | +0.04 (+0.99%) | 26,504 |
| 28 Jul 2009 | INR | 4.03 | 4.09 | 4.01 | 4.03 | 40.3 | +0.05 (+1.26%) | 40,347 |
| 27 Jul 2009 | INR | 4.04 | 4.08 | 3.94 | 3.98 | 39.8 | -0.05 (-1.24%) | 72,234 |
| 24 Jul 2009 | INR | 4.15 | 4.26 | 4.03 | 4.03 | 40.3 | -0.13 (-3.13%) | 111,984 |
| 23 Jul 2009 | INR | 4.16 | 4.34 | 4.15 | 4.16 | 41.6 | -0.01 (-0.24%) | 144,050 |
| 22 Jul 2009 | INR | 4.24 | 4.32 | 4.12 | 4.17 | 41.7 | -0.07 (-1.65%) | 63,501 |
| 21 Jul 2009 | INR | 4.39 | 4.39 | 4.2 | 4.24 | 42.4 | -0.1 (-2.30%) | 68,562 |
| 20 Jul 2009 | INR | 4.35 | 4.5 | 4.34 | 4.34 | 43.4 | +0.04 (+0.93%) | 87,446 |
| 17 Jul 2009 | INR | 4.29 | 4.39 | 4.25 | 4.3 | 43 | +0.09 (+2.14%) | 83,004 |
| 16 Jul 2009 | INR | 4.27 | 4.42 | 4.2 | 4.21 | 42.1 | -0.05 (-1.17%) | 79,652 |
| 15 Jul 2009 | INR | 4.06 | 4.26 | 4.05 | 4.26 | 42.6 | +0.2 (+4.93%) | 21,800 |
| 14 Jul 2009 | INR | 3.9 | 4.06 | 3.9 | 4.06 | 40.6 | +0.19 (+4.91%) | 63,650 |
| 13 Jul 2009 | INR | 4.05 | 4.05 | 3.87 | 3.87 | 38.7 | -0.27 (-6.52%) | 102,662 |
| 10 Jul 2009 | INR | 4.32 | 4.34 | 4.05 | 4.14 | 41.4 | -0.07 (-1.66%) | 172,221 |
| 9 Jul 2009 | INR | 4.3 | 4.32 | 4.21 | 4.21 | 42.1 | -0.03 (-0.71%) | 58,927 |
