| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2009 | INR | 32.8 | 32.8 | 29.35 | 30.15 | 30.15 | -1.35 (-4.29%) | 1,456,525 |
| 19 Aug 2009 | INR | 26.5 | 31.5 | 26.25 | 31.5 | 31.5 | +5.5 (+21.15%) | 2,680,269 |
| 18 Aug 2009 | INR | 25 | 26.9 | 25 | 26 | 26 | +1.15 (+4.63%) | 303,210 |
| 17 Aug 2009 | INR | 24.45 | 27.45 | 23.4 | 24.85 | 24.85 | +0.25 (+1.02%) | 530,396 |
| 14 Aug 2009 | INR | 23.9 | 25.7 | 23.55 | 24.6 | 24.6 | +1 (+4.24%) | 188,577 |
| 13 Aug 2009 | INR | 23.25 | 23.6 | 23.1 | 23.6 | 23.6 | +0.6 (+2.61%) | 67,066 |
| 12 Aug 2009 | INR | 22.55 | 23.2 | 22.15 | 23 | 23 | 0.0 (0.0%) | 42,711 |
| 11 Aug 2009 | INR | 22.2 | 23.8 | 21.5 | 23 | 23 | -0.3 (-1.29%) | 62,308 |
| 10 Aug 2009 | INR | 24.55 | 24.55 | 22.8 | 23.3 | 23.3 | -0.2 (-0.85%) | 85,969 |
| 7 Aug 2009 | INR | 24.3 | 24.35 | 23 | 23.5 | 23.5 | -0.75 (-3.09%) | 81,174 |
| 6 Aug 2009 | INR | 25.65 | 26.4 | 24.2 | 24.25 | 24.25 | -1.45 (-5.64%) | 206,862 |
| 5 Aug 2009 | INR | 24.2 | 25.8 | 23.65 | 25.7 | 25.7 | +1.8 (+7.53%) | 390,461 |
| 4 Aug 2009 | INR | 23.3 | 24.8 | 22.5 | 23.9 | 23.9 | +0.9 (+3.91%) | 359,107 |
| 3 Aug 2009 | INR | 23.65 | 23.65 | 22.45 | 23 | 23 | +0.1 (+0.44%) | 84,787 |
| 31 Jul 2009 | INR | 23.5 | 24 | 22.35 | 22.9 | 22.9 | -0.35 (-1.51%) | 188,851 |
| 30 Jul 2009 | INR | 23.7 | 23.8 | 23.1 | 23.25 | 23.25 | +0.45 (+1.97%) | 92,822 |
| 29 Jul 2009 | INR | 21.5 | 24.1 | 21.5 | 22.8 | 22.8 | +1 (+4.59%) | 329,294 |
| 28 Jul 2009 | INR | 22.3 | 22.3 | 21.8 | 21.8 | 21.8 | -0.15 (-0.68%) | 86,067 |
| 27 Jul 2009 | INR | 21.6 | 22.4 | 21.6 | 21.95 | 21.95 | 0.0 (0.0%) | 89,620 |
| 24 Jul 2009 | INR | 21.1 | 22.4 | 21.1 | 21.95 | 21.95 | +0.2 (+0.92%) | 125,402 |
| 23 Jul 2009 | INR | 21.9 | 22.15 | 21.35 | 21.75 | 21.75 | +0.55 (+2.59%) | 132,697 |
| 22 Jul 2009 | INR | 22.9 | 22.9 | 21 | 21.2 | 21.2 | -1.05 (-4.72%) | 147,150 |
| 21 Jul 2009 | INR | 24.45 | 24.45 | 21.9 | 22.25 | 22.25 | -1.75 (-7.29%) | 305,702 |
| 20 Jul 2009 | INR | 23.8 | 26.2 | 22.85 | 24 | 24 | +1.2 (+5.26%) | 684,643 |
| 17 Jul 2009 | INR | 19.6 | 22.95 | 19.6 | 22.8 | 22.8 | +2.8 (+14%) | 238,344 |
| 16 Jul 2009 | INR | 21 | 21 | 19.7 | 20 | 20 | 0.0 (0.0%) | 46,228 |
| 15 Jul 2009 | INR | 19.7 | 20.4 | 19.15 | 20 | 20 | +1 (+5.26%) | 18,966 |
| 14 Jul 2009 | INR | 17.55 | 19.3 | 17.55 | 19 | 19 | +1.5 (+8.57%) | 24,240 |
| 13 Jul 2009 | INR | 19 | 19.95 | 17.5 | 17.5 | 17.5 | -1.6 (-8.38%) | 36,020 |
| 10 Jul 2009 | INR | 20.1 | 21.4 | 19.1 | 19.1 | 19.1 | -1.25 (-6.14%) | 14,392 |
