| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | INR | 14.35 | 14.74 | 13.26 | 13.29 | 13.29 | -1.02 (-7.13%) | 89,024 |
| 5 Aug 2009 | INR | 13.65 | 14.9 | 13.35 | 14.31 | 14.31 | +0.73 (+5.38%) | 220,510 |
| 4 Aug 2009 | INR | 12.5 | 14 | 12.5 | 13.58 | 13.58 | +1.74 (+14.70%) | 174,817 |
| 3 Aug 2009 | INR | 12.4 | 12.4 | 11.5 | 11.84 | 11.84 | +0.09 (+0.77%) | 59,704 |
| 31 Jul 2009 | INR | 12.55 | 12.98 | 11.64 | 11.75 | 11.75 | -1.24 (-9.55%) | 42,585 |
| 30 Jul 2009 | INR | 12.66 | 12.99 | 12.5 | 12.99 | 12.99 | -0.01 (-0.08%) | 20,640 |
| 29 Jul 2009 | INR | 12.5 | 13.15 | 12.5 | 13 | 13 | +0.01 (+0.08%) | 28,559 |
| 28 Jul 2009 | INR | 12.91 | 13.25 | 12.55 | 12.99 | 12.99 | +0.11 (+0.85%) | 20,231 |
| 27 Jul 2009 | INR | 13 | 13.39 | 12.7 | 12.88 | 12.88 | -0.12 (-0.92%) | 23,560 |
| 24 Jul 2009 | INR | 12.45 | 13 | 12.2 | 13 | 13 | +0.15 (+1.17%) | 34,355 |
| 23 Jul 2009 | INR | 12 | 12.95 | 11.7 | 12.85 | 12.85 | +0.92 (+7.71%) | 28,621 |
| 22 Jul 2009 | INR | 12.39 | 12.45 | 11.5 | 11.93 | 11.93 | -0.06 (-0.50%) | 14,167 |
| 21 Jul 2009 | INR | 12.28 | 12.28 | 11.52 | 11.99 | 11.99 | -0.51 (-4.08%) | 20,130 |
| 20 Jul 2009 | INR | 12.2 | 12.6 | 11.5 | 12.5 | 12.5 | +0.5 (+4.17%) | 34,990 |
| 17 Jul 2009 | INR | 11.65 | 12 | 11.55 | 12 | 12 | 0.0 (0.0%) | 27,199 |
| 16 Jul 2009 | INR | 11.9 | 12.3 | 11.4 | 12 | 12 | +0.39 (+3.36%) | 13,376 |
| 15 Jul 2009 | INR | 12.1 | 12.1 | 11.5 | 11.61 | 11.61 | -0.84 (-6.75%) | 20,590 |
| 14 Jul 2009 | INR | 11.18 | 12.6 | 11 | 12.45 | 12.45 | +1.45 (+13.18%) | 38,763 |
| 13 Jul 2009 | INR | 10.51 | 11.98 | 10.32 | 11 | 11 | -0.16 (-1.43%) | 14,828 |
| 10 Jul 2009 | INR | 11 | 11.5 | 10.9 | 11.16 | 11.16 | +0.09 (+0.81%) | 47,493 |
| 9 Jul 2009 | INR | 11.7 | 12.4 | 11 | 11.07 | 11.07 | +0.01 (+0.09%) | 17,503 |
| 8 Jul 2009 | INR | 11.5 | 11.8 | 11 | 11.06 | 11.06 | -0.89 (-7.45%) | 11,576 |
| 7 Jul 2009 | INR | 11.81 | 12.25 | 11.3 | 11.95 | 11.95 | -0.06 (-0.50%) | 65,813 |
| 6 Jul 2009 | INR | 13.5 | 13.5 | 12.01 | 12.01 | 12.01 | -1.33 (-9.97%) | 32,936 |
| 3 Jul 2009 | INR | 13.65 | 13.69 | 12.7 | 13.34 | 13.34 | +0.03 (+0.23%) | 16,853 |
| 2 Jul 2009 | INR | 13.5 | 14.8 | 13.1 | 13.31 | 13.31 | +0.51 (+3.98%) | 68,767 |
| 1 Jul 2009 | INR | 11.5 | 12.8 | 11.5 | 12.8 | 12.8 | +0.85 (+7.11%) | 34,239 |
| 30 Jun 2009 | INR | 12.05 | 12.15 | 11.5 | 11.95 | 11.95 | -0.2 (-1.65%) | 14,142 |
| 29 Jun 2009 | INR | 12.4 | 12.56 | 12.02 | 12.15 | 12.15 | +0.16 (+1.33%) | 7,658 |
| 26 Jun 2009 | INR | 12 | 12.44 | 11.86 | 11.99 | 11.99 | -0.03 (-0.25%) | 21,502 |
