| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | INR | 18.7 | 19.45 | 18.65 | 19.35 | 19.35 | +0.45 (+2.38%) | 968,089 |
| 17 Aug 2009 | INR | 19.5 | 19.8 | 18.75 | 18.9 | 18.9 | -0.9 (-4.55%) | 929,629 |
| 14 Aug 2009 | INR | 20.4 | 20.45 | 19.65 | 19.8 | 19.8 | -0.55 (-2.70%) | 1,245,935 |
| 13 Aug 2009 | INR | 19.3 | 20.45 | 19 | 20.35 | 20.35 | +1.35 (+7.11%) | 2,580,383 |
| 12 Aug 2009 | INR | 19 | 19.25 | 18.4 | 19 | 19 | -0.35 (-1.81%) | 1,028,591 |
| 11 Aug 2009 | INR | 19.6 | 19.8 | 19.15 | 19.35 | 19.35 | -0.15 (-0.77%) | 1,069,573 |
| 10 Aug 2009 | INR | 20.6 | 20.7 | 19.2 | 19.5 | 19.5 | -0.5 (-2.50%) | 1,719,504 |
| 7 Aug 2009 | INR | 20.85 | 21.2 | 19.8 | 20 | 20 | -0.75 (-3.61%) | 2,386,366 |
| 6 Aug 2009 | INR | 20.7 | 22.05 | 20.4 | 20.75 | 20.75 | +0.05 (+0.24%) | 6,383,159 |
| 5 Aug 2009 | INR | 20.9 | 21.2 | 20 | 20.7 | 20.7 | +0.55 (+2.73%) | 3,544,007 |
| 4 Aug 2009 | INR | 20.25 | 20.8 | 19.9 | 20.15 | 20.15 | +0.25 (+1.26%) | 2,909,692 |
| 3 Aug 2009 | INR | 19.95 | 20.4 | 19.35 | 19.9 | 19.9 | +0.1 (+0.51%) | 1,891,161 |
| 31 Jul 2009 | INR | 19.7 | 20.4 | 19.4 | 19.8 | 19.8 | +0.55 (+2.86%) | 3,209,476 |
| 30 Jul 2009 | INR | 18.5 | 19.4 | 18.4 | 19.25 | 19.25 | +0.55 (+2.94%) | 1,626,419 |
| 29 Jul 2009 | INR | 19.3 | 19.5 | 18.15 | 18.7 | 18.7 | -0.6 (-3.11%) | 1,765,470 |
| 28 Jul 2009 | INR | 19.4 | 19.7 | 18.9 | 19.3 | 19.3 | +0.15 (+0.78%) | 1,746,727 |
| 27 Jul 2009 | INR | 18.8 | 19.55 | 18.55 | 19.15 | 19.15 | +0.55 (+2.96%) | 2,482,216 |
| 24 Jul 2009 | INR | 18.35 | 18.9 | 18.1 | 18.6 | 18.6 | +0.55 (+3.05%) | 1,883,895 |
| 23 Jul 2009 | INR | 18.1 | 18.4 | 17.75 | 18.05 | 18.05 | +0.3 (+1.69%) | 1,032,499 |
| 22 Jul 2009 | INR | 18.45 | 18.9 | 17.6 | 17.75 | 17.75 | -0.4 (-2.20%) | 1,788,527 |
| 21 Jul 2009 | INR | 17.9 | 18.7 | 17.6 | 18.15 | 18.15 | 0.0 (0.0%) | 2,147,543 |
| 20 Jul 2009 | INR | 17.9 | 18.35 | 17.6 | 18.15 | 18.15 | +0.6 (+3.42%) | 1,760,504 |
| 17 Jul 2009 | INR | 17.25 | 17.8 | 17.15 | 17.55 | 17.55 | +0.65 (+3.85%) | 1,512,772 |
| 16 Jul 2009 | INR | 18 | 18.4 | 16.6 | 16.9 | 16.9 | -0.65 (-3.70%) | 2,219,695 |
| 15 Jul 2009 | INR | 16.25 | 17.9 | 16.15 | 17.55 | 17.55 | +1.55 (+9.69%) | 1,534,142 |
| 14 Jul 2009 | INR | 15.4 | 16.15 | 15.4 | 16 | 16 | +1 (+6.67%) | 824,013 |
| 13 Jul 2009 | INR | 15.5 | 15.8 | 14.8 | 15 | 15 | -1.1 (-6.83%) | 1,002,860 |
| 10 Jul 2009 | INR | 16.95 | 17.15 | 15.75 | 16.1 | 16.1 | -0.7 (-4.17%) | 704,920 |
| 9 Jul 2009 | INR | 16.85 | 17.25 | 16.15 | 16.8 | 16.8 | +0.15 (+0.90%) | 1,657,181 |
| 8 Jul 2009 | INR | 17.5 | 17.6 | 16.5 | 16.65 | 16.65 | -0.9 (-5.13%) | 1,028,424 |
