| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 22.42 | 24.48 | 21.63 | 22.06 | 22.06 | -1.48 (-6.29%) | 30,555 |
| 26 Aug 2009 | INR | 24.3 | 24.5 | 23.18 | 23.54 | 23.54 | -0.83 (-3.41%) | 13,060 |
| 25 Aug 2009 | INR | 23.7 | 24.93 | 23.53 | 24.37 | 24.37 | -0.34 (-1.38%) | 17,435 |
| 24 Aug 2009 | INR | 25.2 | 25.2 | 23.42 | 24.71 | 24.71 | +0.61 (+2.53%) | 33,270 |
| 21 Aug 2009 | INR | 21.9 | 25.91 | 21.9 | 24.1 | 24.1 | +2.5 (+11.57%) | 167,380 |
| 20 Aug 2009 | INR | 18.78 | 21.6 | 18.78 | 21.6 | 21.6 | +3.6 (+20%) | 73,360 |
| 19 Aug 2009 | INR | 19.6 | 19.6 | 17.5 | 18 | 18 | -0.07 (-0.39%) | 4,410 |
| 18 Aug 2009 | INR | 18.2 | 18.2 | 18 | 18.07 | 18.07 | +0.82 (+4.75%) | 4,890 |
| 17 Aug 2009 | INR | 19.5 | 19.5 | 17.2 | 17.25 | 17.25 | -1.11 (-6.05%) | 6,330 |
| 14 Aug 2009 | INR | 18.3 | 18.78 | 17.54 | 18.36 | 18.36 | +0.19 (+1.05%) | 9,000 |
| 13 Aug 2009 | INR | 16.2 | 18.78 | 16.2 | 18.17 | 18.17 | +1.2 (+7.07%) | 10,815 |
| 12 Aug 2009 | INR | 18.2 | 18.2 | 16.8 | 16.97 | 16.97 | -0.48 (-2.75%) | 1,230 |
| 11 Aug 2009 | INR | 16.6 | 17.6 | 16.6 | 17.45 | 17.45 | +0.58 (+3.44%) | 2,300 |
| 10 Aug 2009 | INR | 16.81 | 17.46 | 16.8 | 16.87 | 16.87 | -0.5 (-2.88%) | 765 |
| 7 Aug 2009 | INR | 16.74 | 17.37 | 16.74 | 17.37 | 17.37 | -0.22 (-1.25%) | 1,185 |
| 6 Aug 2009 | INR | 17.22 | 17.99 | 17.22 | 17.59 | 17.59 | -0.21 (-1.18%) | 25,315 |
| 5 Aug 2009 | INR | 17.96 | 17.96 | 17.8 | 17.8 | 17.8 | +0.42 (+2.42%) | 190 |
| 4 Aug 2009 | INR | 18 | 18.18 | 17.22 | 17.38 | 17.38 | +0.16 (+0.93%) | 14,500 |
| 3 Aug 2009 | INR | 17.3 | 17.3 | 17.14 | 17.22 | 17.22 | +0.04 (+0.23%) | 1,500 |
| 31 Jul 2009 | INR | 17.62 | 18.39 | 17.01 | 17.18 | 17.18 | -0.82 (-4.56%) | 4,505 |
| 30 Jul 2009 | INR | 17.6 | 18 | 17.6 | 18 | 18 | +0.21 (+1.18%) | 4,500 |
| 29 Jul 2009 | INR | 18.59 | 18.6 | 17.2 | 17.79 | 17.79 | -0.77 (-4.15%) | 4,780 |
| 28 Jul 2009 | INR | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | +0.35 (+1.92%) | 900 |
| 27 Jul 2009 | INR | 18 | 18.64 | 17.85 | 18.21 | 18.21 | +0.41 (+2.30%) | 10,290 |
| 24 Jul 2009 | INR | 17.9 | 18.98 | 17.43 | 17.8 | 17.8 | +0.58 (+3.37%) | 14,500 |
| 23 Jul 2009 | INR | 16.85 | 17.5 | 16.85 | 17.22 | 17.22 | +0.22 (+1.29%) | 1,645 |
| 22 Jul 2009 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 500 |
| 21 Jul 2009 | INR | 17.16 | 17.16 | 16.44 | 17 | 17 | -0.16 (-0.93%) | 1,150 |
| 20 Jul 2009 | INR | 16.4 | 17.53 | 16.2 | 17.16 | 17.16 | +1.06 (+6.58%) | 3,195 |
| 17 Jul 2009 | INR | 16.72 | 17 | 16 | 16.1 | 16.1 | -0.02 (-0.12%) | 835 |
