| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2009 | INR | 16.04 | 16.07 | 15 | 16.07 | 16.07 | +0.76 (+4.96%) | 82,250 |
| 30 Jul 2009 | INR | 14.5 | 15.31 | 14.5 | 15.31 | 15.31 | +0.72 (+4.93%) | 13,404 |
| 29 Jul 2009 | INR | 13.21 | 14.59 | 13.21 | 14.59 | 14.59 | +0.69 (+4.96%) | 11,912 |
| 28 Jul 2009 | INR | 14.03 | 14.03 | 13.6 | 13.9 | 13.9 | +0.4 (+2.96%) | 2,563 |
| 27 Jul 2009 | INR | 13.5 | 13.5 | 12.9 | 13.5 | 13.5 | +0.64 (+4.98%) | 6,100 |
| 24 Jul 2009 | INR | 12.85 | 12.86 | 12.3 | 12.86 | 12.86 | +0.6 (+4.89%) | 1,525 |
| 23 Jul 2009 | INR | 12.88 | 12.88 | 11.68 | 12.26 | 12.26 | -0.01 (-0.08%) | 3,301 |
| 22 Jul 2009 | INR | 12.5 | 12.5 | 12.27 | 12.27 | 12.27 | -0.24 (-1.92%) | 2,700 |
| 21 Jul 2009 | INR | 13 | 13.5 | 12.5 | 12.51 | 12.51 | -0.59 (-4.50%) | 2,110 |
| 20 Jul 2009 | INR | 13.5 | 13.5 | 13.05 | 13.1 | 13.1 | -0.23 (-1.73%) | 2,664 |
| 17 Jul 2009 | INR | 13 | 13.33 | 13 | 13.33 | 13.33 | +0.63 (+4.96%) | 4,475 |
| 16 Jul 2009 | INR | 12.72 | 12.72 | 12.3 | 12.7 | 12.7 | +0.58 (+4.79%) | 1,930 |
| 15 Jul 2009 | INR | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | +0.57 (+4.94%) | 200 |
| 14 Jul 2009 | INR | 11.01 | 11.55 | 11.01 | 11.55 | 11.55 | +0.55 (+5.00%) | 300 |
| 13 Jul 2009 | INR | 10.93 | 11 | 10.93 | 11 | 11 | -0.5 (-4.35%) | 1,200 |
| 10 Jul 2009 | INR | 12.5 | 12.5 | 11.5 | 11.5 | 11.5 | -0.48 (-4.01%) | 508 |
| 9 Jul 2009 | INR | 12.5 | 12.94 | 11.98 | 11.98 | 11.98 | -0.62 (-4.92%) | 4,695 |
| 8 Jul 2009 | INR | 12.6 | 12.7 | 12.6 | 12.6 | 12.6 | -0.66 (-4.98%) | 1,750 |
| 7 Jul 2009 | INR | 13.94 | 13.94 | 13.25 | 13.26 | 13.26 | -0.44 (-3.21%) | 1,600 |
| 6 Jul 2009 | INR | 14.5 | 14.9 | 13.7 | 13.7 | 13.7 | -0.72 (-4.99%) | 12,100 |
| 3 Jul 2009 | INR | 15.37 | 15.37 | 14.01 | 14.42 | 14.42 | -0.22 (-1.50%) | 13,625 |
| 2 Jul 2009 | INR | 14.45 | 14.64 | 13.85 | 14.64 | 14.64 | +0.69 (+4.95%) | 15,068 |
| 1 Jul 2009 | INR | 12.7 | 13.96 | 12.7 | 13.95 | 13.95 | +0.65 (+4.89%) | 7,905 |
| 30 Jun 2009 | INR | 13.32 | 13.32 | 12.72 | 13.3 | 13.3 | +0.61 (+4.81%) | 8,055 |
| 29 Jun 2009 | INR | 12.15 | 12.69 | 12 | 12.69 | 12.69 | +0.51 (+4.19%) | 2,250 |
| 26 Jun 2009 | INR | 11.5 | 12.18 | 11.5 | 12.18 | 12.18 | +0.58 (+5.00%) | 2,497 |
| 25 Jun 2009 | INR | 11.17 | 11.65 | 11.16 | 11.6 | 11.6 | -0.11 (-0.94%) | 1,952 |
| 24 Jun 2009 | INR | 11.16 | 11.71 | 11.05 | 11.71 | 11.71 | +0.55 (+4.93%) | 3,100 |
| 23 Jun 2009 | INR | 11.5 | 11.5 | 10.75 | 11.16 | 11.16 | +0.24 (+2.20%) | 5,230 |
| 22 Jun 2009 | INR | 10.75 | 11.15 | 10.75 | 10.92 | 10.92 | +0.17 (+1.58%) | 4,249 |
