| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2009 | INR | 25.3 | 26.25 | 24.95 | 25 | 25 | -1.25 (-4.76%) | 9,908 |
| 20 Aug 2009 | INR | 28.55 | 28.55 | 25.8 | 26.25 | 26.25 | -2.3 (-8.06%) | 38,741 |
| 19 Aug 2009 | INR | 30.9 | 30.9 | 27.75 | 28.55 | 28.55 | -1.65 (-5.46%) | 80,749 |
| 18 Aug 2009 | INR | 27.9 | 31.85 | 27.9 | 30.2 | 30.2 | +2.3 (+8.24%) | 263,073 |
| 17 Aug 2009 | INR | 26 | 30.5 | 25.1 | 27.9 | 27.9 | +2.25 (+8.77%) | 314,374 |
| 14 Aug 2009 | INR | 22 | 25.65 | 20.95 | 25.65 | 25.65 | +4.3 (+20.14%) | 190,400 |
| 13 Aug 2009 | INR | 20.75 | 21.9 | 20.75 | 21.35 | 21.35 | +1.05 (+5.17%) | 4,264 |
| 12 Aug 2009 | INR | 19.5 | 20.95 | 19.5 | 20.3 | 20.3 | -0.3 (-1.46%) | 1,541 |
| 11 Aug 2009 | INR | 20.25 | 21.25 | 20 | 20.6 | 20.6 | +0.05 (+0.24%) | 1,400 |
| 10 Aug 2009 | INR | 20.55 | 21.7 | 20.5 | 20.55 | 20.55 | -0.95 (-4.42%) | 2,000 |
| 7 Aug 2009 | INR | 20.25 | 21.9 | 20.25 | 21.5 | 21.5 | +0.45 (+2.14%) | 5,209 |
| 6 Aug 2009 | INR | 23 | 23 | 20.8 | 21.05 | 21.05 | -0.9 (-4.10%) | 3,188 |
| 5 Aug 2009 | INR | 21.5 | 23.55 | 20.55 | 21.95 | 21.95 | +0.45 (+2.09%) | 5,626 |
| 4 Aug 2009 | INR | 21 | 23.4 | 18 | 21.5 | 21.5 | +1.7 (+8.59%) | 20,939 |
| 3 Aug 2009 | INR | 20.75 | 21.5 | 19.7 | 19.8 | 19.8 | -0.6 (-2.94%) | 2,531 |
| 31 Jul 2009 | INR | 21.1 | 21.1 | 20.4 | 20.4 | 20.4 | -0.75 (-3.55%) | 2,400 |
| 30 Jul 2009 | INR | 20.95 | 21.15 | 19.8 | 21.15 | 21.15 | -0.2 (-0.94%) | 1,200 |
| 29 Jul 2009 | INR | 21.9 | 22 | 20.55 | 21.35 | 21.35 | -0.45 (-2.06%) | 1,000 |
| 28 Jul 2009 | INR | 21.2 | 22.15 | 21.2 | 21.8 | 21.8 | +0.45 (+2.11%) | 5,447 |
| 27 Jul 2009 | INR | 19 | 21.75 | 19 | 21.35 | 21.35 | +1.95 (+10.05%) | 22,300 |
| 24 Jul 2009 | INR | 18.85 | 20 | 18.85 | 19.4 | 19.4 | +0.25 (+1.31%) | 2,900 |
| 23 Jul 2009 | INR | 18.75 | 19.4 | 18.75 | 19.15 | 19.15 | +0.2 (+1.06%) | 1,600 |
| 22 Jul 2009 | INR | 19.75 | 19.75 | 18.6 | 18.95 | 18.95 | -0.65 (-3.32%) | 815 |
| 21 Jul 2009 | INR | 19.25 | 20.6 | 18.2 | 19.6 | 19.6 | 0.0 (0.0%) | 4,095 |
| 20 Jul 2009 | INR | 19.75 | 20.75 | 19.5 | 19.6 | 19.6 | +0.65 (+3.43%) | 1,800 |
| 17 Jul 2009 | INR | 18.25 | 19.7 | 18.25 | 18.95 | 18.95 | -0.1 (-0.52%) | 6,100 |
| 16 Jul 2009 | INR | 19.55 | 19.95 | 19 | 19.05 | 19.05 | -0.75 (-3.79%) | 2,908 |
| 15 Jul 2009 | INR | 18.35 | 21.75 | 18.35 | 19.8 | 19.8 | +0.4 (+2.06%) | 12,874 |
| 14 Jul 2009 | INR | 18.25 | 20.25 | 17 | 19.4 | 19.4 | +1.35 (+7.48%) | 1,300 |
| 13 Jul 2009 | INR | 17.05 | 18.5 | 17.05 | 18.05 | 18.05 | -0.75 (-3.99%) | 954 |
