| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | INR | 14.5 | 15.6 | 13.7 | 14.05 | 14.05 | -0.45 (-3.10%) | 73,125 |
| 19 Aug 2009 | INR | 14.5 | 15 | 14 | 14.5 | 14.5 | +0.35 (+2.47%) | 11,806 |
| 18 Aug 2009 | INR | 14.85 | 14.95 | 14.15 | 14.15 | 14.15 | -0.15 (-1.05%) | 19,766 |
| 17 Aug 2009 | INR | 15.1 | 15.5 | 14.25 | 14.3 | 14.3 | -1.55 (-9.78%) | 31,274 |
| 14 Aug 2009 | INR | 15.5 | 16.9 | 15.2 | 15.85 | 15.85 | +1 (+6.73%) | 252,733 |
| 13 Aug 2009 | INR | 12.65 | 14.85 | 12.65 | 14.85 | 14.85 | +2.55 (+20.73%) | 179,300 |
| 12 Aug 2009 | INR | 12.55 | 13.2 | 11.05 | 12.3 | 12.3 | -0.25 (-1.99%) | 12,760 |
| 11 Aug 2009 | INR | 12.65 | 12.85 | 12.05 | 12.55 | 12.55 | -0.25 (-1.95%) | 11,411 |
| 10 Aug 2009 | INR | 13.2 | 13.2 | 11.05 | 12.8 | 12.8 | -0.1 (-0.78%) | 9,047 |
| 7 Aug 2009 | INR | 13.55 | 13.95 | 12.75 | 12.9 | 12.9 | -0.8 (-5.84%) | 14,335 |
| 6 Aug 2009 | INR | 13.5 | 14.25 | 13.25 | 13.7 | 13.7 | +0.2 (+1.48%) | 19,437 |
| 5 Aug 2009 | INR | 13.55 | 14 | 13.2 | 13.5 | 13.5 | -0.1 (-0.74%) | 22,199 |
| 4 Aug 2009 | INR | 13 | 14.1 | 13 | 13.6 | 13.6 | +0.15 (+1.12%) | 16,189 |
| 3 Aug 2009 | INR | 13.35 | 13.6 | 12.8 | 13.45 | 13.45 | +0.4 (+3.07%) | 9,966 |
| 31 Jul 2009 | INR | 13.5 | 13.5 | 13 | 13.05 | 13.05 | 0.0 (0.0%) | 12,573 |
| 30 Jul 2009 | INR | 13.2 | 13.5 | 12.6 | 13.05 | 13.05 | -0.15 (-1.14%) | 11,673 |
| 29 Jul 2009 | INR | 14.1 | 14.1 | 13.15 | 13.2 | 13.2 | -0.5 (-3.65%) | 18,628 |
| 28 Jul 2009 | INR | 13.5 | 14.2 | 13.2 | 13.7 | 13.7 | +0.45 (+3.40%) | 22,428 |
| 27 Jul 2009 | INR | 13.05 | 13.6 | 13 | 13.25 | 13.25 | +0.1 (+0.76%) | 13,414 |
| 24 Jul 2009 | INR | 12.8 | 13.25 | 12.7 | 13.15 | 13.15 | +0.2 (+1.54%) | 15,980 |
| 23 Jul 2009 | INR | 13 | 13.25 | 12.8 | 12.95 | 12.95 | -0.15 (-1.15%) | 7,006 |
| 22 Jul 2009 | INR | 13.15 | 14.05 | 13 | 13.1 | 13.1 | +0.3 (+2.34%) | 17,124 |
| 21 Jul 2009 | INR | 13.1 | 13.35 | 12.8 | 12.8 | 12.8 | -0.2 (-1.54%) | 8,350 |
| 20 Jul 2009 | INR | 13.5 | 13.5 | 12.85 | 13 | 13 | -0.05 (-0.38%) | 10,455 |
| 17 Jul 2009 | INR | 13.55 | 13.65 | 12.7 | 13.05 | 13.05 | -0.2 (-1.51%) | 11,009 |
| 16 Jul 2009 | INR | 13.6 | 14.15 | 13.25 | 13.25 | 13.25 | -0.1 (-0.75%) | 27,621 |
| 15 Jul 2009 | INR | 12.9 | 14.85 | 12.6 | 13.35 | 13.35 | +0.85 (+6.80%) | 28,813 |
| 14 Jul 2009 | INR | 13 | 13 | 12 | 12.5 | 12.5 | +0.35 (+2.88%) | 29,085 |
| 13 Jul 2009 | INR | 10.7 | 13.2 | 10.7 | 12.15 | 12.15 | +1.2 (+10.96%) | 137,611 |
| 10 Jul 2009 | INR | 11.75 | 11.75 | 10.7 | 10.95 | 10.95 | -0.45 (-3.95%) | 8,703 |
