| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | INR | 16.2 | 16.25 | 15.4 | 16.1 | 16.1 | +0.6 (+3.87%) | 57,040 |
| 13 Aug 2009 | INR | 14.7 | 15.5 | 14.7 | 15.5 | 15.5 | +0.7 (+4.73%) | 40,011 |
| 12 Aug 2009 | INR | 14.25 | 14.85 | 14.25 | 14.8 | 14.8 | +0.25 (+1.72%) | 12,126 |
| 11 Aug 2009 | INR | 14.8 | 15.2 | 14.45 | 14.55 | 14.55 | -0.25 (-1.69%) | 50,158 |
| 10 Aug 2009 | INR | 14.95 | 15.6 | 14.8 | 14.8 | 14.8 | -0.3 (-1.99%) | 27,884 |
| 7 Aug 2009 | INR | 15.9 | 15.9 | 15 | 15.1 | 15.1 | -0.3 (-1.95%) | 19,671 |
| 6 Aug 2009 | INR | 15.6 | 15.9 | 15.05 | 15.4 | 15.4 | +0.25 (+1.65%) | 102,964 |
| 5 Aug 2009 | INR | 15.25 | 15.6 | 14.75 | 15.15 | 15.15 | +0.25 (+1.68%) | 48,945 |
| 4 Aug 2009 | INR | 15.6 | 15.6 | 14.85 | 14.9 | 14.9 | -0.4 (-2.61%) | 48,837 |
| 3 Aug 2009 | INR | 15.5 | 15.75 | 15.3 | 15.3 | 15.3 | -0.11 (-0.71%) | 46,575 |
| 31 Jul 2009 | INR | 15.5 | 15.89 | 15.41 | 15.41 | 15.41 | -0.14 (-0.90%) | 20,336 |
| 30 Jul 2009 | INR | 15.1 | 15.69 | 14.8 | 15.55 | 15.55 | +0.32 (+2.10%) | 66,777 |
| 29 Jul 2009 | INR | 15.83 | 15.95 | 15.11 | 15.23 | 15.23 | -0.6 (-3.79%) | 32,378 |
| 28 Jul 2009 | INR | 15.25 | 16.5 | 15.01 | 15.83 | 15.83 | +0.07 (+0.44%) | 80,697 |
| 27 Jul 2009 | INR | 16.75 | 16.95 | 15.69 | 15.76 | 15.76 | -0.59 (-3.61%) | 67,366 |
| 24 Jul 2009 | INR | 16.01 | 16.78 | 15.61 | 16.35 | 16.35 | +0.36 (+2.25%) | 80,172 |
| 23 Jul 2009 | INR | 15.8 | 15.99 | 15.21 | 15.99 | 15.99 | +0.76 (+4.99%) | 66,497 |
| 22 Jul 2009 | INR | 14.6 | 15.9 | 14.6 | 15.23 | 15.23 | +0.08 (+0.53%) | 43,252 |
| 21 Jul 2009 | INR | 15.5 | 15.7 | 15 | 15.15 | 15.15 | -0.6 (-3.81%) | 53,585 |
| 20 Jul 2009 | INR | 15.75 | 16.25 | 15 | 15.75 | 15.75 | +0.51 (+3.35%) | 76,055 |
| 17 Jul 2009 | INR | 14.15 | 15.24 | 14.15 | 15.24 | 15.24 | +1.38 (+9.96%) | 58,005 |
| 16 Jul 2009 | INR | 13.75 | 14.45 | 13.05 | 13.86 | 13.86 | +0.36 (+2.67%) | 65,341 |
| 15 Jul 2009 | INR | 13 | 13.75 | 13 | 13.5 | 13.5 | +0.5 (+3.85%) | 32,617 |
| 14 Jul 2009 | INR | 12.8 | 13.25 | 12.46 | 13 | 13 | +0.53 (+4.25%) | 8,380 |
| 13 Jul 2009 | INR | 12.35 | 12.65 | 12 | 12.47 | 12.47 | +0.09 (+0.73%) | 10,894 |
| 10 Jul 2009 | INR | 12.8 | 12.85 | 12.21 | 12.38 | 12.38 | -0.19 (-1.51%) | 14,886 |
| 9 Jul 2009 | INR | 12.78 | 12.95 | 12.3 | 12.57 | 12.57 | -0.21 (-1.64%) | 28,236 |
| 8 Jul 2009 | INR | 13.4 | 13.4 | 12.52 | 12.78 | 12.78 | -1.32 (-9.36%) | 26,193 |
| 7 Jul 2009 | INR | 13.5 | 14.15 | 13.3 | 14.1 | 14.1 | +0.14 (+1.00%) | 18,628 |
| 6 Jul 2009 | INR | 15.34 | 15.34 | 13.91 | 13.96 | 13.96 | -0.68 (-4.64%) | 45,308 |
