| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | INR | 14.3 | 15.2 | 14.3 | 15.1 | 15.1 | +0.6 (+4.14%) | 12,235 |
| 10 Aug 2009 | INR | 15 | 15 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 7,130 |
| 7 Aug 2009 | INR | 15.15 | 15.3 | 15 | 15 | 15 | -0.6 (-3.85%) | 7,598 |
| 6 Aug 2009 | INR | 15.85 | 16.3 | 15.6 | 15.6 | 15.6 | -0.5 (-3.11%) | 12,485 |
| 5 Aug 2009 | INR | 15 | 16.1 | 15 | 16.1 | 16.1 | +0.6 (+3.87%) | 18,838 |
| 4 Aug 2009 | INR | 16 | 16.4 | 15.3 | 15.5 | 15.5 | -0.55 (-3.43%) | 22,764 |
| 3 Aug 2009 | INR | 15.65 | 16.5 | 15.65 | 16.05 | 16.05 | +0.05 (+0.31%) | 22,074 |
| 31 Jul 2009 | INR | 15.75 | 16.25 | 15.3 | 16 | 16 | -0.05 (-0.31%) | 16,586 |
| 30 Jul 2009 | INR | 16.9 | 16.95 | 16.05 | 16.05 | 16.05 | -1.1 (-6.41%) | 18,896 |
| 29 Jul 2009 | INR | 16.65 | 17.7 | 16.05 | 17.15 | 17.15 | +0.3 (+1.78%) | 64,693 |
| 28 Jul 2009 | INR | 16.05 | 16.85 | 15.25 | 16.85 | 16.85 | +0.8 (+4.98%) | 30,488 |
| 27 Jul 2009 | INR | 15.5 | 16.05 | 15.3 | 16.05 | 16.05 | +0.7 (+4.56%) | 24,471 |
| 24 Jul 2009 | INR | 15.25 | 15.45 | 14.55 | 15.35 | 15.35 | -0.05 (-0.32%) | 14,830 |
| 23 Jul 2009 | INR | 15.8 | 15.85 | 14.9 | 15.4 | 15.4 | +0.4 (+2.67%) | 4,075 |
| 22 Jul 2009 | INR | 15 | 15.9 | 15 | 15 | 15 | -0.7 (-4.46%) | 4,532 |
| 21 Jul 2009 | INR | 15.55 | 15.9 | 15.15 | 15.7 | 15.7 | +0.1 (+0.64%) | 4,100 |
| 20 Jul 2009 | INR | 15.5 | 15.95 | 15.5 | 15.6 | 15.6 | +0.6 (+4%) | 16,757 |
| 17 Jul 2009 | INR | 15.1 | 15.65 | 15 | 15 | 15 | +0.1 (+0.67%) | 18,748 |
| 16 Jul 2009 | INR | 14.05 | 14.9 | 14.05 | 14.9 | 14.9 | +0.75 (+5.30%) | 12,225 |
| 15 Jul 2009 | INR | 13.2 | 14.15 | 13.2 | 14.15 | 14.15 | +0.5 (+3.66%) | 20,215 |
| 14 Jul 2009 | INR | 13 | 13.7 | 12.5 | 13.65 | 13.65 | +0.5 (+3.80%) | 16,944 |
| 13 Jul 2009 | INR | 13 | 14.1 | 12.95 | 13.15 | 13.15 | -0.4 (-2.95%) | 5,848 |
| 10 Jul 2009 | INR | 14.1 | 14.1 | 13.4 | 13.55 | 13.55 | -0.05 (-0.37%) | 3,751 |
| 9 Jul 2009 | INR | 14 | 14.1 | 13.4 | 13.6 | 13.6 | -0.05 (-0.37%) | 4,054 |
| 8 Jul 2009 | INR | 13.6 | 13.85 | 13.5 | 13.65 | 13.65 | -0.5 (-3.53%) | 6,560 |
| 7 Jul 2009 | INR | 13.8 | 14.2 | 13.4 | 14.15 | 14.15 | +0.35 (+2.54%) | 3,458 |
| 6 Jul 2009 | INR | 14.35 | 14.95 | 13.8 | 13.8 | 13.8 | -0.5 (-3.50%) | 17,517 |
| 3 Jul 2009 | INR | 13.75 | 14.3 | 13.75 | 14.3 | 14.3 | +0.2 (+1.42%) | 7,967 |
| 2 Jul 2009 | INR | 13.9 | 14.3 | 13.6 | 14.1 | 14.1 | +0.3 (+2.17%) | 14,648 |
| 1 Jul 2009 | INR | 13.95 | 13.95 | 13.35 | 13.8 | 13.8 | 0.0 (0.0%) | 7,922 |
