| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 15.25 | 15.85 | 15.2 | 15.5 | 15.5 | -0.2 (-1.27%) | 17,588 |
| 18 Aug 2009 | INR | 14.9 | 15.7 | 14.75 | 15.7 | 15.7 | +0.65 (+4.32%) | 9,249 |
| 17 Aug 2009 | INR | 15.8 | 15.95 | 14.8 | 15.05 | 15.05 | -0.45 (-2.90%) | 42,908 |
| 14 Aug 2009 | INR | 15.35 | 15.5 | 15.05 | 15.5 | 15.5 | +0.7 (+4.73%) | 31,644 |
| 13 Aug 2009 | INR | 14.15 | 14.8 | 14.15 | 14.8 | 14.8 | +0.7 (+4.96%) | 20,423 |
| 12 Aug 2009 | INR | 13.65 | 14.3 | 13.5 | 14.1 | 14.1 | +0.3 (+2.17%) | 23,659 |
| 11 Aug 2009 | INR | 14.05 | 14.55 | 13.7 | 13.8 | 13.8 | -0.6 (-4.17%) | 245,368 |
| 10 Aug 2009 | INR | 15.25 | 15.4 | 14.25 | 14.4 | 14.4 | -0.55 (-3.68%) | 22,342 |
| 7 Aug 2009 | INR | 15.25 | 16 | 14.9 | 14.95 | 14.95 | -0.7 (-4.47%) | 34,798 |
| 6 Aug 2009 | INR | 16.95 | 16.95 | 15.6 | 15.65 | 15.65 | -0.75 (-4.57%) | 53,762 |
| 5 Aug 2009 | INR | 16.2 | 16.5 | 15.7 | 16.4 | 16.4 | +0.35 (+2.18%) | 19,580 |
| 4 Aug 2009 | INR | 16.6 | 16.6 | 15.8 | 16.05 | 16.05 | +0.25 (+1.58%) | 51,372 |
| 3 Aug 2009 | INR | 16.75 | 16.9 | 15.8 | 15.8 | 15.8 | -0.45 (-2.77%) | 229,904 |
| 31 Jul 2009 | INR | 16.95 | 16.95 | 16 | 16.25 | 16.25 | -0.15 (-0.91%) | 16,200 |
| 30 Jul 2009 | INR | 16 | 16.5 | 15.6 | 16.4 | 16.4 | +0.15 (+0.92%) | 17,750 |
| 29 Jul 2009 | INR | 16.5 | 16.5 | 15.85 | 16.25 | 16.25 | +0.05 (+0.31%) | 24,745 |
| 28 Jul 2009 | INR | 17.2 | 17.25 | 15.8 | 16.2 | 16.2 | -0.4 (-2.41%) | 427,740 |
| 27 Jul 2009 | INR | 15.1 | 16.6 | 15.1 | 16.6 | 16.6 | +0.75 (+4.73%) | 168,815 |
| 24 Jul 2009 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 54,431 |
| 23 Jul 2009 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 47,032 |
| 22 Jul 2009 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 90,057 |
| 21 Jul 2009 | INR | 19.15 | 19.3 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 412,040 |
| 20 Jul 2009 | INR | 18.4 | 20.1 | 18.4 | 19.35 | 19.35 | 0.0 (0.0%) | 199,797 |
| 17 Jul 2009 | INR | 19.5 | 20.8 | 19.35 | 19.35 | 19.35 | -0.7 (-3.49%) | 107,471 |
| 16 Jul 2009 | INR | 20.7 | 20.7 | 19.6 | 20.05 | 20.05 | +0.25 (+1.26%) | 27,587 |
| 15 Jul 2009 | INR | 19.5 | 19.8 | 19 | 19.8 | 19.8 | +0.9 (+4.76%) | 73,248 |
| 14 Jul 2009 | INR | 19 | 19 | 17.8 | 18.9 | 18.9 | +0.25 (+1.34%) | 70,961 |
| 13 Jul 2009 | INR | 18.8 | 19.45 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 18,377 |
| 10 Jul 2009 | INR | 19.95 | 20.8 | 19.55 | 19.6 | 19.6 | -0.95 (-4.62%) | 10,705 |
| 9 Jul 2009 | INR | 20.4 | 21.4 | 20.05 | 20.55 | 20.55 | -0.35 (-1.67%) | 18,188 |
