| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | INR | 8.56 | 8.56 | 8.16 | 8.56 | 21.5617 | +0.4 (+4.90%) | 124,727 |
| 11 Aug 2009 | INR | 7.75 | 8.16 | 7.75 | 8.16 | 20.5542 | +0.38 (+4.88%) | 97,570 |
| 10 Aug 2009 | INR | 7.55 | 7.78 | 7.3 | 7.78 | 19.597 | +0.37 (+4.99%) | 225,588 |
| 7 Aug 2009 | INR | 7.2 | 7.62 | 7.2 | 7.41 | 18.665 | +0.15 (+2.07%) | 257,288 |
| 6 Aug 2009 | INR | 6.9 | 7.31 | 6.3 | 7.26 | 18.2872 | +0.61 (+9.17%) | 246,645 |
| 5 Aug 2009 | INR | 6.1 | 6.65 | 6 | 6.65 | 16.7506 | +0.6 (+9.92%) | 194,376 |
| 4 Aug 2009 | INR | 5.51 | 6.15 | 5.51 | 6.05 | 15.2393 | +0.13 (+2.20%) | 102,127 |
| 3 Aug 2009 | INR | 5.7 | 6.09 | 5.7 | 5.92 | 14.9118 | +0.17 (+2.96%) | 97,801 |
| 31 Jul 2009 | INR | 5.76 | 6.2 | 5.61 | 5.75 | 14.4836 | -0.07 (-1.20%) | 108,005 |
| 30 Jul 2009 | INR | 5.73 | 5.89 | 5.7 | 5.82 | 14.6599 | +0.13 (+2.28%) | 65,087 |
| 29 Jul 2009 | INR | 5.6 | 5.8 | 5.3 | 5.69 | 14.3325 | +0.09 (+1.61%) | 45,512 |
| 28 Jul 2009 | INR | 5.22 | 5.6 | 5.22 | 5.6 | 14.1058 | +0.4 (+7.69%) | 45,739 |
| 27 Jul 2009 | INR | 5 | 5.35 | 5 | 5.2 | 13.0982 | +0.06 (+1.17%) | 23,968 |
| 24 Jul 2009 | INR | 5 | 5.28 | 4.76 | 5.14 | 12.9471 | +0.09 (+1.78%) | 44,386 |
| 23 Jul 2009 | INR | 5.1 | 5.1 | 4.95 | 5.05 | 12.7204 | +0.03 (+0.60%) | 23,378 |
| 22 Jul 2009 | INR | 5 | 5.2 | 5 | 5.02 | 12.6448 | -0.08 (-1.57%) | 32,021 |
| 21 Jul 2009 | INR | 5.1 | 5.33 | 5 | 5.1 | 12.8463 | -0.05 (-0.97%) | 26,329 |
| 20 Jul 2009 | INR | 4.84 | 5.16 | 4.84 | 5.15 | 12.9723 | +0.03 (+0.59%) | 30,636 |
| 17 Jul 2009 | INR | 5.24 | 5.24 | 4.87 | 5.12 | 12.8967 | +0.02 (+0.39%) | 35,203 |
| 16 Jul 2009 | INR | 5.7 | 5.7 | 5 | 5.1 | 12.8463 | -0.15 (-2.86%) | 30,480 |
| 15 Jul 2009 | INR | 4.55 | 5.34 | 4.55 | 5.25 | 13.2242 | +0.38 (+7.80%) | 53,824 |
| 14 Jul 2009 | INR | 4.57 | 4.98 | 4.57 | 4.87 | 12.267 | +0.33 (+7.27%) | 25,368 |
| 13 Jul 2009 | INR | 4.51 | 5.25 | 4.49 | 4.54 | 11.4358 | -0.41 (-8.28%) | 53,145 |
| 10 Jul 2009 | INR | 4.85 | 5.14 | 4.82 | 4.95 | 12.4685 | +0.15 (+3.13%) | 13,604 |
| 9 Jul 2009 | INR | 5 | 5.1 | 4.61 | 4.8 | 12.0907 | 0.0 (0.0%) | 16,421 |
| 8 Jul 2009 | INR | 5.29 | 5.29 | 4.62 | 4.8 | 12.0907 | -0.25 (-4.95%) | 30,785 |
| 7 Jul 2009 | INR | 5.38 | 5.4 | 4.9 | 5.05 | 12.7204 | -0.33 (-6.13%) | 40,917 |
| 6 Jul 2009 | INR | 5.48 | 5.8 | 5.38 | 5.38 | 13.5516 | -0.27 (-4.78%) | 17,431 |
| 3 Jul 2009 | INR | 5.8 | 5.84 | 5.61 | 5.65 | 14.2317 | -0.05 (-0.88%) | 17,615 |
| 2 Jul 2009 | INR | 6.5 | 6.5 | 5.52 | 5.7 | 14.3577 | +0.19 (+3.45%) | 47,555 |
