| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | INR | 11.98 | 12 | 11.35 | 11.73 | 11.73 | +0.01 (+0.09%) | 122,422 |
| 2 Sep 2009 | INR | 11.97 | 12.09 | 11.62 | 11.72 | 11.72 | -0.25 (-2.09%) | 80,155 |
| 1 Sep 2009 | INR | 11.96 | 12.55 | 11.81 | 11.97 | 11.97 | +0.01 (+0.08%) | 216,951 |
| 31 Aug 2009 | INR | 11.6 | 12.1 | 11.5 | 11.96 | 11.96 | +0.19 (+1.61%) | 110,088 |
| 28 Aug 2009 | INR | 12.7 | 12.82 | 11.6 | 11.77 | 11.77 | -0.44 (-3.60%) | 245,208 |
| 27 Aug 2009 | INR | 12 | 12.21 | 12 | 12.21 | 12.21 | +0.58 (+4.99%) | 66,260 |
| 26 Aug 2009 | INR | 11.48 | 11.63 | 11.27 | 11.63 | 11.63 | +0.55 (+4.96%) | 79,577 |
| 25 Aug 2009 | INR | 11.29 | 11.35 | 10.83 | 11.08 | 11.08 | +0.25 (+2.31%) | 108,772 |
| 24 Aug 2009 | INR | 10.75 | 10.83 | 10.4 | 10.83 | 10.83 | +0.51 (+4.94%) | 153,416 |
| 21 Aug 2009 | INR | 10.12 | 10.45 | 10.1 | 10.32 | 10.32 | +0.2 (+1.98%) | 42,077 |
| 20 Aug 2009 | INR | 10.14 | 10.29 | 9.94 | 10.12 | 10.12 | +0.05 (+0.50%) | 21,586 |
| 19 Aug 2009 | INR | 10 | 10.2 | 9.86 | 10.07 | 10.07 | -0.01 (-0.10%) | 21,757 |
| 18 Aug 2009 | INR | 9.92 | 10.15 | 9.8 | 10.08 | 10.08 | +0.16 (+1.61%) | 32,592 |
| 17 Aug 2009 | INR | 10.26 | 10.26 | 9.77 | 9.92 | 9.92 | -0.43 (-4.15%) | 32,822 |
| 14 Aug 2009 | INR | 10.95 | 11 | 10.01 | 10.35 | 10.35 | -0.15 (-1.43%) | 62,400 |
| 13 Aug 2009 | INR | 10.39 | 10.5 | 10.14 | 10.5 | 10.5 | +0.5 (+5%) | 25,865 |
| 12 Aug 2009 | INR | 10.2 | 10.2 | 9.8 | 10 | 10 | -0.16 (-1.57%) | 11,452 |
| 11 Aug 2009 | INR | 10 | 10.24 | 9.9 | 10.16 | 10.16 | -0.13 (-1.26%) | 27,425 |
| 10 Aug 2009 | INR | 10.84 | 10.84 | 10.1 | 10.29 | 10.29 | -0.14 (-1.34%) | 25,882 |
| 7 Aug 2009 | INR | 10.68 | 10.99 | 10.4 | 10.43 | 10.43 | -0.25 (-2.34%) | 43,019 |
| 6 Aug 2009 | INR | 10.67 | 11.25 | 10.5 | 10.68 | 10.68 | -0.23 (-2.11%) | 48,450 |
| 5 Aug 2009 | INR | 10.65 | 11 | 10.36 | 10.91 | 10.91 | +0.02 (+0.18%) | 46,567 |
| 4 Aug 2009 | INR | 10.95 | 10.95 | 10.3 | 10.89 | 10.89 | +0.14 (+1.30%) | 25,462 |
| 3 Aug 2009 | INR | 10.75 | 10.75 | 10.27 | 10.75 | 10.75 | 0.0 (0.0%) | 48,379 |
| 31 Jul 2009 | INR | 11.5 | 11.5 | 10.65 | 10.75 | 10.75 | -0.39 (-3.50%) | 54,758 |
| 30 Jul 2009 | INR | 11.38 | 11.5 | 10.7 | 11.14 | 11.14 | +0.03 (+0.27%) | 38,091 |
| 29 Jul 2009 | INR | 11.9 | 11.97 | 10.84 | 11.11 | 11.11 | -0.29 (-2.54%) | 82,613 |
| 28 Jul 2009 | INR | 11.11 | 11.4 | 11.11 | 11.4 | 11.4 | +0.54 (+4.97%) | 28,059 |
| 27 Jul 2009 | INR | 10.74 | 10.86 | 10.5 | 10.86 | 10.86 | +0.36 (+3.43%) | 25,912 |
| 24 Jul 2009 | INR | 10.3 | 10.5 | 10.02 | 10.5 | 10.5 | +0.31 (+3.04%) | 34,593 |
