| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 4.75 | 4.8 | 4.51 | 4.56 | 4.56 | -0.15 (-3.18%) | 212,388 |
| 18 Aug 2009 | INR | 4.55 | 4.78 | 4.55 | 4.71 | 4.71 | +0.08 (+1.73%) | 237,232 |
| 17 Aug 2009 | INR | 4.71 | 4.85 | 4.58 | 4.63 | 4.63 | -0.31 (-6.28%) | 267,423 |
| 14 Aug 2009 | INR | 4.85 | 5.19 | 4.6 | 4.94 | 4.94 | +0.23 (+4.88%) | 1,069,918 |
| 13 Aug 2009 | INR | 4.57 | 4.76 | 4.57 | 4.71 | 4.71 | +0.24 (+5.37%) | 350,017 |
| 12 Aug 2009 | INR | 4.45 | 4.55 | 4.26 | 4.47 | 4.47 | -0.02 (-0.45%) | 321,843 |
| 11 Aug 2009 | INR | 4.38 | 4.75 | 4.38 | 4.49 | 4.49 | -0.2 (-4.26%) | 456,293 |
| 10 Aug 2009 | INR | 4.95 | 5.1 | 4.51 | 4.69 | 4.69 | -0.14 (-2.90%) | 348,678 |
| 7 Aug 2009 | INR | 5 | 5.07 | 4.75 | 4.83 | 4.83 | -0.22 (-4.36%) | 449,243 |
| 6 Aug 2009 | INR | 5.11 | 5.55 | 5 | 5.05 | 5.05 | -0.04 (-0.79%) | 1,133,633 |
| 5 Aug 2009 | INR | 4.98 | 5.25 | 4.95 | 5.09 | 5.09 | +0.15 (+3.04%) | 523,350 |
| 4 Aug 2009 | INR | 4.8 | 5.2 | 4.8 | 4.94 | 4.94 | +0.15 (+3.13%) | 433,476 |
| 3 Aug 2009 | INR | 5 | 5 | 4.76 | 4.79 | 4.79 | -0.07 (-1.44%) | 333,138 |
| 31 Jul 2009 | INR | 4.89 | 5.1 | 4.78 | 4.86 | 4.86 | 0.0 (0.0%) | 312,895 |
| 30 Jul 2009 | INR | 4.85 | 4.97 | 4.73 | 4.86 | 4.86 | -0.04 (-0.82%) | 234,681 |
| 29 Jul 2009 | INR | 5 | 5.09 | 4.81 | 4.9 | 4.9 | -0.13 (-2.58%) | 284,026 |
| 28 Jul 2009 | INR | 5.14 | 5.14 | 4.95 | 5.03 | 5.03 | -0.12 (-2.33%) | 477,171 |
| 27 Jul 2009 | INR | 5.51 | 5.55 | 4.91 | 5.15 | 5.15 | -0.34 (-6.19%) | 1,074,900 |
| 24 Jul 2009 | INR | 5.4 | 5.7 | 5.35 | 5.49 | 5.49 | +0.15 (+2.81%) | 789,988 |
| 23 Jul 2009 | INR | 5.32 | 5.5 | 5.21 | 5.34 | 5.34 | +0.13 (+2.50%) | 344,153 |
| 22 Jul 2009 | INR | 5.11 | 5.6 | 5.11 | 5.21 | 5.21 | +0.1 (+1.96%) | 959,910 |
| 21 Jul 2009 | INR | 4.22 | 5.15 | 4.11 | 5.11 | 5.11 | +0.43 (+9.19%) | 750,200 |
| 20 Jul 2009 | INR | 4.65 | 4.83 | 4.37 | 4.68 | 4.68 | +0.08 (+1.74%) | 533,313 |
| 17 Jul 2009 | INR | 4.84 | 4.9 | 4.4 | 4.6 | 4.6 | -0.01 (-0.22%) | 287,306 |
| 16 Jul 2009 | INR | 4.85 | 4.99 | 4.57 | 4.61 | 4.61 | -0.08 (-1.71%) | 374,026 |
| 15 Jul 2009 | INR | 4.43 | 4.8 | 4.36 | 4.69 | 4.69 | +0.36 (+8.31%) | 376,657 |
| 14 Jul 2009 | INR | 4.05 | 4.4 | 4.04 | 4.33 | 4.33 | +0.47 (+12.18%) | 233,907 |
| 13 Jul 2009 | INR | 4.05 | 4.05 | 3.75 | 3.86 | 3.86 | -0.2 (-4.93%) | 236,273 |
| 10 Jul 2009 | INR | 4.33 | 4.36 | 3.86 | 4.06 | 4.06 | -0.29 (-6.67%) | 262,278 |
| 9 Jul 2009 | INR | 3.5 | 4.49 | 3.5 | 4.35 | 4.35 | +0.05 (+1.16%) | 135,337 |
