| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 18.6 | 22.35 | 18.6 | 21 | 14 | -0.6 (-2.78%) | 6,907 |
| 18 Aug 2009 | INR | 21.8 | 22.5 | 21.4 | 21.6 | 14.4 | -0.4 (-1.82%) | 2,969 |
| 17 Aug 2009 | INR | 22.8 | 22.8 | 21.3 | 22 | 14.6667 | 0.0 (0.0%) | 5,084 |
| 14 Aug 2009 | INR | 21.6 | 22.25 | 21.45 | 22 | 14.6667 | +0.15 (+0.69%) | 13,899 |
| 13 Aug 2009 | INR | 20.5 | 22.95 | 20.5 | 21.85 | 14.5667 | +1.7 (+8.44%) | 23,666 |
| 12 Aug 2009 | INR | 21.2 | 21.2 | 19.8 | 20.15 | 13.4333 | +0.15 (+0.75%) | 5,857 |
| 11 Aug 2009 | INR | 20.25 | 20.85 | 19.9 | 20 | 13.3333 | -0.45 (-2.20%) | 5,877 |
| 10 Aug 2009 | INR | 20.2 | 20.95 | 20.15 | 20.45 | 13.6333 | -0.25 (-1.21%) | 5,223 |
| 7 Aug 2009 | INR | 20.6 | 21.1 | 20.4 | 20.7 | 13.8 | -0.1 (-0.48%) | 7,498 |
| 6 Aug 2009 | INR | 21.25 | 21.8 | 20.7 | 20.8 | 13.8667 | -0.2 (-0.95%) | 13,913 |
| 5 Aug 2009 | INR | 21.45 | 21.9 | 20.4 | 21 | 14 | +0.05 (+0.24%) | 15,329 |
| 4 Aug 2009 | INR | 20.45 | 21.5 | 20.35 | 20.95 | 13.9667 | -0.15 (-0.71%) | 4,094 |
| 3 Aug 2009 | INR | 20.05 | 21.1 | 20.05 | 21.1 | 14.0667 | +0.3 (+1.44%) | 8,755 |
| 31 Jul 2009 | INR | 20.3 | 21.4 | 20.3 | 20.8 | 13.8667 | +0.3 (+1.46%) | 4,600 |
| 30 Jul 2009 | INR | 19.75 | 21.5 | 19.75 | 20.5 | 13.6667 | +0.55 (+2.76%) | 3,317 |
| 29 Jul 2009 | INR | 20.4 | 21 | 19.95 | 19.95 | 13.3 | -0.65 (-3.16%) | 3,247 |
| 28 Jul 2009 | INR | 20.6 | 21.2 | 20.5 | 20.6 | 13.7333 | -0.65 (-3.06%) | 4,407 |
| 27 Jul 2009 | INR | 21.8 | 21.8 | 20.3 | 21.25 | 14.1667 | +0.25 (+1.19%) | 4,072 |
| 24 Jul 2009 | INR | 20.4 | 21.25 | 20.4 | 21 | 14 | +0.5 (+2.44%) | 13,613 |
| 23 Jul 2009 | INR | 20.5 | 20.85 | 19 | 20.5 | 13.6667 | +0.5 (+2.50%) | 12,424 |
| 22 Jul 2009 | INR | 19.9 | 20.75 | 19.4 | 20 | 13.3333 | +0.85 (+4.44%) | 12,886 |
| 21 Jul 2009 | INR | 18.15 | 19.4 | 17.95 | 19.15 | 12.7667 | +0.3 (+1.59%) | 5,940 |
| 20 Jul 2009 | INR | 18.4 | 19.4 | 17.85 | 18.85 | 12.5667 | +0.55 (+3.01%) | 6,042 |
| 17 Jul 2009 | INR | 18.5 | 18.5 | 18.05 | 18.3 | 12.2 | +0.3 (+1.67%) | 3,060 |
| 16 Jul 2009 | INR | 17.65 | 18.25 | 17.65 | 18 | 12 | +0.2 (+1.12%) | 6,823 |
| 15 Jul 2009 | INR | 19.65 | 19.65 | 17.5 | 17.8 | 11.8667 | +0.65 (+3.79%) | 2,828 |
| 14 Jul 2009 | INR | 17.15 | 17.5 | 17.1 | 17.15 | 11.4333 | -0.4 (-2.28%) | 4,467 |
| 13 Jul 2009 | INR | 17.55 | 17.8 | 17.25 | 17.55 | 11.7 | +0.2 (+1.15%) | 3,078 |
| 10 Jul 2009 | INR | 17.9 | 18.6 | 17.35 | 17.35 | 11.5667 | -0.65 (-3.61%) | 5,473 |
| 9 Jul 2009 | INR | 18 | 18.45 | 17.5 | 18 | 12 | +0.15 (+0.84%) | 3,648 |
