| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 22.8 | 22.8 | 21.3 | 21.85 | 21.85 | +0.2 (+0.92%) | 10,249 |
| 18 Aug 2009 | INR | 21.9 | 23.9 | 20.75 | 21.65 | 21.65 | +0.5 (+2.36%) | 4,796 |
| 17 Aug 2009 | INR | 22.6 | 22.6 | 21.15 | 21.15 | 21.15 | -0.9 (-4.08%) | 4,856 |
| 14 Aug 2009 | INR | 22.85 | 22.85 | 22 | 22.05 | 22.05 | -0.3 (-1.34%) | 11,666 |
| 13 Aug 2009 | INR | 23.8 | 23.8 | 21.2 | 22.35 | 22.35 | +1.35 (+6.43%) | 15,233 |
| 12 Aug 2009 | INR | 20.65 | 21.7 | 20.65 | 21 | 21 | -0.6 (-2.78%) | 13,971 |
| 11 Aug 2009 | INR | 21.45 | 22 | 21 | 21.6 | 21.6 | +0.1 (+0.47%) | 11,235 |
| 10 Aug 2009 | INR | 22.5 | 22.5 | 21.05 | 21.5 | 21.5 | -0.4 (-1.83%) | 19,007 |
| 7 Aug 2009 | INR | 24 | 24 | 21.8 | 21.9 | 21.9 | -0.65 (-2.88%) | 23,446 |
| 6 Aug 2009 | INR | 24.75 | 24.75 | 22.15 | 22.55 | 22.55 | -1.1 (-4.65%) | 61,251 |
| 5 Aug 2009 | INR | 26.4 | 26.4 | 23 | 23.65 | 23.65 | +0.55 (+2.38%) | 38,613 |
| 4 Aug 2009 | INR | 23.6 | 23.8 | 22.8 | 23.1 | 23.1 | +0.2 (+0.87%) | 56,484 |
| 3 Aug 2009 | INR | 22.75 | 23 | 21.05 | 22.9 | 22.9 | +1.1 (+5.05%) | 28,315 |
| 31 Jul 2009 | INR | 19.3 | 23 | 19.3 | 21.8 | 21.8 | 0.0 (0.0%) | 30,855 |
| 30 Jul 2009 | INR | 22 | 22.5 | 21.6 | 21.8 | 21.8 | -0.3 (-1.36%) | 24,265 |
| 29 Jul 2009 | INR | 24 | 24 | 21.25 | 22.1 | 22.1 | -1 (-4.33%) | 61,440 |
| 28 Jul 2009 | INR | 24.45 | 24.45 | 22.7 | 23.1 | 23.1 | -0.1 (-0.43%) | 87,699 |
| 27 Jul 2009 | INR | 22.25 | 23.4 | 21.4 | 23.2 | 23.2 | +1.35 (+6.18%) | 76,110 |
| 24 Jul 2009 | INR | 21 | 22.5 | 20.5 | 21.85 | 21.85 | +1.1 (+5.30%) | 79,239 |
| 23 Jul 2009 | INR | 21 | 21.4 | 20.35 | 20.75 | 20.75 | +0.75 (+3.75%) | 36,543 |
| 22 Jul 2009 | INR | 20.25 | 21.5 | 19.8 | 20 | 20 | -0.5 (-2.44%) | 126,690 |
| 21 Jul 2009 | INR | 21.9 | 21.9 | 20 | 20.5 | 20.5 | +0.6 (+3.02%) | 35,092 |
| 20 Jul 2009 | INR | 18.7 | 21.65 | 18.7 | 19.9 | 19.9 | -0.95 (-4.56%) | 50,435 |
| 17 Jul 2009 | INR | 20.5 | 21.75 | 20.1 | 20.85 | 20.85 | +0.7 (+3.47%) | 101,685 |
| 16 Jul 2009 | INR | 17.8 | 20.65 | 17.8 | 20.15 | 20.15 | +2.2 (+12.26%) | 148,605 |
| 15 Jul 2009 | INR | 19.15 | 20.5 | 17.6 | 17.95 | 17.95 | -2.65 (-12.86%) | 228,267 |
| 14 Jul 2009 | INR | 18.5 | 20.6 | 17.9 | 20.6 | 20.6 | +2.25 (+12.26%) | 5,738 |
| 13 Jul 2009 | INR | 19 | 19 | 17.25 | 18.35 | 18.35 | -0.7 (-3.67%) | 12,655 |
| 10 Jul 2009 | INR | 20.15 | 20.15 | 19.05 | 19.05 | 19.05 | -0.85 (-4.27%) | 10,872 |
| 9 Jul 2009 | INR | 19.75 | 20.8 | 19.5 | 19.9 | 19.9 | +0.2 (+1.02%) | 9,631 |
