| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | INR | 27 | 29.15 | 26.5 | 29.05 | 29.05 | +1.2 (+4.31%) | 50,511 |
| 17 Aug 2009 | INR | 28.75 | 29.9 | 27.75 | 27.85 | 27.85 | -1.35 (-4.62%) | 69,573 |
| 14 Aug 2009 | INR | 29.25 | 29.25 | 27.9 | 29.2 | 29.2 | +1.3 (+4.66%) | 235,475 |
| 13 Aug 2009 | INR | 25.3 | 27.9 | 25.3 | 27.9 | 27.9 | +1.3 (+4.89%) | 147,069 |
| 12 Aug 2009 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 20,613 |
| 11 Aug 2009 | INR | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.45 (-4.93%) | 7,077 |
| 10 Aug 2009 | INR | 32.4 | 32.4 | 29.4 | 29.4 | 29.4 | -1.5 (-4.85%) | 770,417 |
| 7 Aug 2009 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | +1.45 (+4.92%) | 249,285 |
| 6 Aug 2009 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | +1.4 (+4.99%) | 96,861 |
| 5 Aug 2009 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | +1.3 (+4.86%) | 139,738 |
| 4 Aug 2009 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | +1.25 (+4.90%) | 38,918 |
| 3 Aug 2009 | INR | 25.15 | 25.5 | 25.15 | 25.5 | 25.5 | +1.2 (+4.94%) | 74,238 |
| 31 Jul 2009 | INR | 22.65 | 24.3 | 22.65 | 24.3 | 24.3 | +2.2 (+9.95%) | 217,618 |
| 30 Jul 2009 | INR | 22.1 | 22.1 | 21.1 | 22.1 | 22.1 | +2 (+9.95%) | 160,362 |
| 29 Jul 2009 | INR | 19 | 20.1 | 18.3 | 20.1 | 20.1 | +1.8 (+9.84%) | 54,970 |
| 28 Jul 2009 | INR | 18.15 | 19 | 18.15 | 18.3 | 18.3 | +0.25 (+1.39%) | 6,850 |
| 27 Jul 2009 | INR | 19 | 19.25 | 18 | 18.05 | 18.05 | -0.2 (-1.10%) | 13,916 |
| 24 Jul 2009 | INR | 19.5 | 19.5 | 18 | 18.25 | 18.25 | -0.75 (-3.95%) | 35,426 |
| 23 Jul 2009 | INR | 19.25 | 20 | 18.7 | 19 | 19 | -0.5 (-2.56%) | 7,316 |
| 22 Jul 2009 | INR | 18.3 | 20.2 | 18.3 | 19.5 | 19.5 | +1.25 (+6.85%) | 53,264 |
| 21 Jul 2009 | INR | 18.25 | 18.6 | 18 | 18.25 | 18.25 | 0.0 (0.0%) | 13,253 |
| 20 Jul 2009 | INR | 18 | 18.7 | 18 | 18.25 | 18.25 | +0.35 (+1.96%) | 13,450 |
| 17 Jul 2009 | INR | 17.7 | 18.4 | 17.05 | 17.9 | 17.9 | +0.2 (+1.13%) | 18,248 |
| 16 Jul 2009 | INR | 18.9 | 18.9 | 17.65 | 17.7 | 17.7 | -0.25 (-1.39%) | 11,759 |
| 15 Jul 2009 | INR | 17.75 | 18.4 | 17.5 | 17.95 | 17.95 | +1.2 (+7.16%) | 32,305 |
| 14 Jul 2009 | INR | 15.1 | 16.75 | 15 | 16.75 | 16.75 | +1.5 (+9.84%) | 14,586 |
| 13 Jul 2009 | INR | 17 | 17 | 15.25 | 15.25 | 15.25 | -1.95 (-11.34%) | 9,734 |
| 10 Jul 2009 | INR | 17.25 | 17.4 | 16 | 17.2 | 17.2 | +0.2 (+1.18%) | 18,120 |
| 9 Jul 2009 | INR | 17.5 | 17.9 | 17 | 17 | 17 | -0.5 (-2.86%) | 11,557 |
| 8 Jul 2009 | INR | 18.2 | 19.1 | 17.5 | 17.5 | 17.5 | -1.35 (-7.16%) | 9,560 |
