| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 26.55 | 26.9 | 24.2 | 24.7 | 24.7 | -1.6 (-6.08%) | 61,401 |
| 18 Aug 2009 | INR | 27.5 | 27.5 | 25.6 | 26.3 | 26.3 | 0.0 (0.0%) | 57,147 |
| 17 Aug 2009 | INR | 26.9 | 27.7 | 26.05 | 26.3 | 26.3 | -1.4 (-5.05%) | 67,261 |
| 14 Aug 2009 | INR | 26.95 | 28.1 | 26.95 | 27.7 | 27.7 | +0.55 (+2.03%) | 142,791 |
| 13 Aug 2009 | INR | 27.25 | 28.5 | 27 | 27.15 | 27.15 | +0.55 (+2.07%) | 284,457 |
| 12 Aug 2009 | INR | 24.4 | 27.4 | 24.4 | 26.6 | 26.6 | +1.7 (+6.83%) | 347,410 |
| 11 Aug 2009 | INR | 24.1 | 26.2 | 24.1 | 24.9 | 24.9 | +0.55 (+2.26%) | 154,701 |
| 10 Aug 2009 | INR | 24.05 | 25.8 | 24.05 | 24.35 | 24.35 | +0.3 (+1.25%) | 60,662 |
| 7 Aug 2009 | INR | 23.9 | 24.5 | 23.35 | 24.05 | 24.05 | +0.15 (+0.63%) | 53,936 |
| 6 Aug 2009 | INR | 24.7 | 25.2 | 23.5 | 23.9 | 23.9 | 0.0 (0.0%) | 132,026 |
| 5 Aug 2009 | INR | 22.5 | 24.5 | 21.55 | 23.9 | 23.9 | +2.2 (+10.14%) | 134,586 |
| 4 Aug 2009 | INR | 22.8 | 23 | 21.7 | 21.7 | 21.7 | -0.55 (-2.47%) | 56,031 |
| 3 Aug 2009 | INR | 22 | 22.45 | 21.25 | 22.25 | 22.25 | +0.7 (+3.25%) | 44,229 |
| 31 Jul 2009 | INR | 20.8 | 22.6 | 20.8 | 21.55 | 21.55 | +0.2 (+0.94%) | 20,791 |
| 30 Jul 2009 | INR | 23.5 | 24.7 | 21.05 | 21.35 | 21.35 | -1.65 (-7.17%) | 162,921 |
| 29 Jul 2009 | INR | 19.8 | 23.15 | 19.45 | 23 | 23 | +3.4 (+17.35%) | 93,079 |
| 28 Jul 2009 | INR | 19.05 | 19.8 | 19 | 19.6 | 19.6 | +0.35 (+1.82%) | 15,918 |
| 27 Jul 2009 | INR | 18.05 | 19.95 | 18.05 | 19.25 | 19.25 | +1.1 (+6.06%) | 43,037 |
| 24 Jul 2009 | INR | 17.55 | 18.85 | 17.55 | 18.15 | 18.15 | +0.4 (+2.25%) | 40,753 |
| 23 Jul 2009 | INR | 18 | 18 | 17.25 | 17.75 | 17.75 | +0.3 (+1.72%) | 17,852 |
| 22 Jul 2009 | INR | 17.7 | 18.75 | 17.4 | 17.45 | 17.45 | -0.45 (-2.51%) | 27,522 |
| 21 Jul 2009 | INR | 18.7 | 18.9 | 17.75 | 17.9 | 17.9 | -0.5 (-2.72%) | 17,740 |
| 20 Jul 2009 | INR | 18.25 | 18.7 | 18 | 18.4 | 18.4 | +0.55 (+3.08%) | 31,107 |
| 17 Jul 2009 | INR | 17.5 | 18.6 | 17.25 | 17.85 | 17.85 | +0.35 (+2%) | 47,067 |
| 16 Jul 2009 | INR | 17.5 | 18.25 | 17.15 | 17.5 | 17.5 | 0.0 (0.0%) | 34,968 |
| 15 Jul 2009 | INR | 17.8 | 17.8 | 17.2 | 17.5 | 17.5 | +0.5 (+2.94%) | 37,628 |
| 14 Jul 2009 | INR | 16.95 | 17.15 | 16.1 | 17 | 17 | +0.9 (+5.59%) | 22,787 |
| 13 Jul 2009 | INR | 16.9 | 17 | 15.6 | 16.1 | 16.1 | -0.4 (-2.42%) | 14,755 |
| 10 Jul 2009 | INR | 17.85 | 18.1 | 15.5 | 16.5 | 16.5 | -0.95 (-5.44%) | 41,429 |
| 9 Jul 2009 | INR | 17.55 | 18.2 | 17 | 17.45 | 17.45 | -0.45 (-2.51%) | 38,508 |
