| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 16.65 | 17.7 | 16 | 16.75 | 16.75 | -0.3 (-1.76%) | 17,004 |
| 18 Aug 2009 | INR | 17.9 | 17.95 | 16.75 | 17.05 | 17.05 | +0.1 (+0.59%) | 45,333 |
| 17 Aug 2009 | INR | 16 | 19.4 | 16 | 16.95 | 16.95 | +0.25 (+1.50%) | 85,123 |
| 14 Aug 2009 | INR | 18.1 | 18.7 | 16.6 | 16.7 | 16.7 | -0.3 (-1.76%) | 73,469 |
| 13 Aug 2009 | INR | 14 | 17 | 14 | 17 | 17 | +2.8 (+19.72%) | 149,034 |
| 12 Aug 2009 | INR | 13.6 | 14.6 | 13.6 | 14.2 | 14.2 | +0.5 (+3.65%) | 1,806 |
| 11 Aug 2009 | INR | 13.5 | 14.55 | 13.4 | 13.7 | 13.7 | -0.5 (-3.52%) | 9,806 |
| 10 Aug 2009 | INR | 15 | 15.15 | 14 | 14.2 | 14.2 | -0.8 (-5.33%) | 13,319 |
| 7 Aug 2009 | INR | 15.9 | 15.9 | 15 | 15 | 15 | -0.75 (-4.76%) | 8,636 |
| 6 Aug 2009 | INR | 15.5 | 16.1 | 15.5 | 15.75 | 15.75 | +0.05 (+0.32%) | 3,716 |
| 5 Aug 2009 | INR | 15.45 | 15.9 | 15.35 | 15.7 | 15.7 | +0.15 (+0.96%) | 2,560 |
| 4 Aug 2009 | INR | 15.95 | 16.05 | 15.55 | 15.55 | 15.55 | -0.35 (-2.20%) | 7,839 |
| 3 Aug 2009 | INR | 15.4 | 16 | 15.4 | 15.9 | 15.9 | +0.3 (+1.92%) | 4,080 |
| 31 Jul 2009 | INR | 15.5 | 16.25 | 15.5 | 15.6 | 15.6 | +0.3 (+1.96%) | 25,887 |
| 30 Jul 2009 | INR | 15 | 16.5 | 15 | 15.3 | 15.3 | -0.2 (-1.29%) | 7,147 |
| 29 Jul 2009 | INR | 15.9 | 16 | 15.3 | 15.5 | 15.5 | -0.15 (-0.96%) | 7,036 |
| 28 Jul 2009 | INR | 13.1 | 16 | 13.1 | 15.65 | 15.65 | -0.05 (-0.32%) | 5,449 |
| 27 Jul 2009 | INR | 16.45 | 16.45 | 15.3 | 15.7 | 15.7 | +0.1 (+0.64%) | 9,592 |
| 24 Jul 2009 | INR | 16.45 | 16.45 | 15.6 | 15.6 | 15.6 | -0.2 (-1.27%) | 5,131 |
| 23 Jul 2009 | INR | 15.6 | 15.9 | 15.2 | 15.8 | 15.8 | 0.0 (0.0%) | 2,644 |
| 22 Jul 2009 | INR | 15.6 | 16.2 | 15.6 | 15.8 | 15.8 | +0.4 (+2.60%) | 10,578 |
| 21 Jul 2009 | INR | 16.5 | 16.5 | 15 | 15.4 | 15.4 | -0.35 (-2.22%) | 4,381 |
| 20 Jul 2009 | INR | 15.8 | 15.8 | 14.55 | 15.75 | 15.75 | -0.05 (-0.32%) | 3,676 |
| 17 Jul 2009 | INR | 15.75 | 16.25 | 15.5 | 15.8 | 15.8 | +0.5 (+3.27%) | 5,740 |
| 16 Jul 2009 | INR | 16.2 | 18 | 14.9 | 15.3 | 15.3 | -0.1 (-0.65%) | 29,942 |
| 15 Jul 2009 | INR | 15.7 | 15.7 | 14.55 | 15.4 | 15.4 | +0.4 (+2.67%) | 2,840 |
| 14 Jul 2009 | INR | 15 | 15 | 14 | 15 | 15 | +0.85 (+6.01%) | 5,748 |
| 13 Jul 2009 | INR | 13.5 | 14.35 | 13.5 | 14.15 | 14.15 | -0.4 (-2.75%) | 7,404 |
| 10 Jul 2009 | INR | 15 | 15.15 | 14.45 | 14.55 | 14.55 | -0.6 (-3.96%) | 3,343 |
| 9 Jul 2009 | INR | 15.2 | 15.2 | 14.5 | 15.15 | 15.15 | +0.45 (+3.06%) | 2,550 |
