| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 7.97 | 7.97 | 7.57 | 7.8 | 7.8 | -0.16 (-2.01%) | 231,582 |
| 18 Aug 2009 | INR | 7.89 | 7.97 | 7.6 | 7.96 | 7.96 | +0.07 (+0.89%) | 316,510 |
| 17 Aug 2009 | INR | 7.6 | 7.97 | 7.6 | 7.89 | 7.89 | +0.09 (+1.15%) | 320,199 |
| 14 Aug 2009 | INR | 7.9 | 7.9 | 7.5 | 7.8 | 7.8 | +0.07 (+0.91%) | 241,068 |
| 13 Aug 2009 | INR | 7.73 | 7.73 | 7.56 | 7.73 | 7.73 | 0.0 (0.0%) | 212,193 |
| 12 Aug 2009 | INR | 7.3 | 7.73 | 7.05 | 7.73 | 7.73 | +0.36 (+4.88%) | 253,514 |
| 11 Aug 2009 | INR | 7.89 | 7.89 | 7.37 | 7.37 | 7.37 | -0.38 (-4.90%) | 153,327 |
| 10 Aug 2009 | INR | 8.44 | 8.44 | 7.75 | 7.75 | 7.75 | -0.43 (-5.26%) | 75,477 |
| 7 Aug 2009 | INR | 8.47 | 8.8 | 8.05 | 8.18 | 8.18 | -0.29 (-3.42%) | 256,721 |
| 6 Aug 2009 | INR | 9.15 | 9.15 | 8.47 | 8.47 | 8.47 | -0.44 (-4.94%) | 240,919 |
| 5 Aug 2009 | INR | 9.24 | 9.24 | 8.6 | 8.91 | 8.91 | +0.03 (+0.34%) | 400,430 |
| 4 Aug 2009 | INR | 8.84 | 8.88 | 8.47 | 8.88 | 8.88 | +0.42 (+4.96%) | 376,988 |
| 3 Aug 2009 | INR | 8.21 | 8.46 | 7.79 | 8.46 | 8.46 | +0.4 (+4.96%) | 401,166 |
| 31 Jul 2009 | INR | 8 | 8.27 | 7.71 | 8.06 | 8.06 | +0.06 (+0.75%) | 304,953 |
| 30 Jul 2009 | INR | 7.7 | 8 | 7.36 | 8 | 8 | +0.38 (+4.99%) | 303,434 |
| 29 Jul 2009 | INR | 7.87 | 7.95 | 7.4 | 7.62 | 7.62 | -0.16 (-2.06%) | 188,943 |
| 28 Jul 2009 | INR | 7.64 | 7.78 | 7.05 | 7.78 | 7.78 | +0.34 (+4.57%) | 335,684 |
| 27 Jul 2009 | INR | 7.48 | 7.48 | 7.02 | 7.44 | 7.44 | +0.28 (+3.91%) | 236,981 |
| 24 Jul 2009 | INR | 7.22 | 7.25 | 6.71 | 7.16 | 7.16 | +0.09 (+1.27%) | 226,991 |
| 23 Jul 2009 | INR | 7.28 | 7.28 | 6.8 | 7.07 | 7.07 | +0.1 (+1.43%) | 170,607 |
| 22 Jul 2009 | INR | 7.1 | 7.1 | 6.8 | 6.97 | 6.97 | -0.02 (-0.29%) | 294,661 |
| 21 Jul 2009 | INR | 6.85 | 7 | 6.6 | 6.99 | 6.99 | +0.2 (+2.95%) | 303,576 |
| 20 Jul 2009 | INR | 6.96 | 6.96 | 6.6 | 6.79 | 6.79 | -0.13 (-1.88%) | 162,637 |
| 17 Jul 2009 | INR | 7.18 | 7.18 | 6.7 | 6.92 | 6.92 | -0.03 (-0.43%) | 241,401 |
| 16 Jul 2009 | INR | 7.05 | 7.08 | 6.78 | 6.95 | 6.95 | +0.17 (+2.51%) | 235,879 |
| 15 Jul 2009 | INR | 7 | 7 | 6.6 | 6.78 | 6.78 | -0.12 (-1.74%) | 222,632 |
| 14 Jul 2009 | INR | 6.89 | 6.9 | 6.43 | 6.9 | 6.9 | +0.31 (+4.70%) | 258,912 |
| 13 Jul 2009 | INR | 6.8 | 7.23 | 6.59 | 6.59 | 6.59 | -0.34 (-4.91%) | 106,757 |
| 10 Jul 2009 | INR | 7.37 | 7.37 | 6.75 | 6.93 | 6.93 | -0.09 (-1.28%) | 111,162 |
| 9 Jul 2009 | INR | 7.09 | 7.09 | 6.7 | 7.02 | 7.02 | +0.15 (+2.18%) | 211,068 |
