| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | INR | 21 | 22.1 | 21 | 21.6 | 21.6 | +0.5 (+2.37%) | 19,858 |
| 19 Aug 2009 | INR | 21.2 | 21.55 | 20.95 | 21.1 | 21.1 | -0.25 (-1.17%) | 11,422 |
| 18 Aug 2009 | INR | 21 | 22.45 | 21 | 21.35 | 21.35 | -0.05 (-0.23%) | 17,240 |
| 17 Aug 2009 | INR | 22 | 22.5 | 21.35 | 21.4 | 21.4 | -0.65 (-2.95%) | 30,340 |
| 14 Aug 2009 | INR | 23.15 | 23.15 | 21.3 | 22.05 | 22.05 | -0.05 (-0.23%) | 6,800 |
| 13 Aug 2009 | INR | 22.4 | 22.95 | 22 | 22.1 | 22.1 | 0.0 (0.0%) | 17,502 |
| 12 Aug 2009 | INR | 22.15 | 22.15 | 20.95 | 22.1 | 22.1 | -0.05 (-0.23%) | 21,340 |
| 11 Aug 2009 | INR | 21.05 | 22.15 | 21 | 22.15 | 22.15 | +0.35 (+1.61%) | 39,020 |
| 10 Aug 2009 | INR | 21.9 | 22.4 | 20.85 | 21.8 | 21.8 | +0.35 (+1.63%) | 24,326 |
| 7 Aug 2009 | INR | 21.5 | 22 | 21.25 | 21.45 | 21.45 | -0.25 (-1.15%) | 147,598 |
| 6 Aug 2009 | INR | 21.5 | 22.65 | 20.55 | 21.7 | 21.7 | +0.1 (+0.46%) | 42,288 |
| 5 Aug 2009 | INR | 21.8 | 21.95 | 21.6 | 21.6 | 21.6 | +0.15 (+0.70%) | 48,190 |
| 4 Aug 2009 | INR | 21.25 | 22 | 21.25 | 21.45 | 21.45 | +0.15 (+0.70%) | 72,372 |
| 3 Aug 2009 | INR | 22 | 22.4 | 21 | 21.3 | 21.3 | -0.2 (-0.93%) | 33,788 |
| 31 Jul 2009 | INR | 21 | 21.75 | 21 | 21.5 | 21.5 | +0.75 (+3.61%) | 22,928 |
| 30 Jul 2009 | INR | 20.3 | 21.2 | 20.25 | 20.75 | 20.75 | -0.35 (-1.66%) | 29,840 |
| 29 Jul 2009 | INR | 20.3 | 22 | 20.3 | 21.1 | 21.1 | -0.2 (-0.94%) | 45,836 |
| 28 Jul 2009 | INR | 22 | 22 | 20.8 | 21.3 | 21.3 | +0.1 (+0.47%) | 18,470 |
| 27 Jul 2009 | INR | 22.15 | 22.15 | 21.1 | 21.2 | 21.2 | 0.0 (0.0%) | 34,362 |
| 24 Jul 2009 | INR | 21.1 | 21.2 | 19.8 | 21.2 | 21.2 | +0.7 (+3.41%) | 45,690 |
| 23 Jul 2009 | INR | 20.7 | 20.7 | 19.5 | 20.5 | 20.5 | +0.4 (+1.99%) | 25,576 |
| 22 Jul 2009 | INR | 18.3 | 20.1 | 18.2 | 20.1 | 20.1 | +0.75 (+3.88%) | 70,894 |
| 21 Jul 2009 | INR | 19 | 19.45 | 18.65 | 19.35 | 19.35 | +0.55 (+2.93%) | 34,198 |
| 20 Jul 2009 | INR | 17.8 | 19.5 | 17.75 | 18.8 | 18.8 | +0.3 (+1.62%) | 26,008 |
| 17 Jul 2009 | INR | 17.9 | 19 | 17.3 | 18.5 | 18.5 | +0.5 (+2.78%) | 21,062 |
| 16 Jul 2009 | INR | 18.5 | 19.2 | 17.4 | 18 | 18 | -0.3 (-1.64%) | 16,448 |
| 15 Jul 2009 | INR | 16.6 | 18.3 | 16.6 | 18.3 | 18.3 | +0.85 (+4.87%) | 14,464 |
| 14 Jul 2009 | INR | 16.9 | 17.6 | 16.9 | 17.45 | 17.45 | +0.55 (+3.25%) | 11,282 |
| 13 Jul 2009 | INR | 16.65 | 17.35 | 16.65 | 16.9 | 16.9 | -0.6 (-3.43%) | 17,974 |
| 10 Jul 2009 | INR | 17.5 | 18 | 16.7 | 17.5 | 17.5 | 0.0 (0.0%) | 10,140 |
