| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2009 | INR | 15.2 | 16.45 | 15.2 | 16.1 | 16.1 | +0.15 (+0.94%) | 9,539 |
| 24 Aug 2009 | INR | 15.7 | 15.95 | 15.4 | 15.95 | 15.95 | +0.2 (+1.27%) | 6,382 |
| 21 Aug 2009 | INR | 15.8 | 16.25 | 15.7 | 15.75 | 15.75 | -0.3 (-1.87%) | 4,911 |
| 20 Aug 2009 | INR | 15.8 | 16.65 | 15.8 | 16.05 | 16.05 | +0.55 (+3.55%) | 9,431 |
| 19 Aug 2009 | INR | 16.45 | 17 | 15.5 | 15.5 | 15.5 | -1.05 (-6.34%) | 11,969 |
| 18 Aug 2009 | INR | 15.5 | 16.6 | 15.3 | 16.55 | 16.55 | +0.55 (+3.44%) | 29,086 |
| 17 Aug 2009 | INR | 17 | 17 | 15.6 | 16 | 16 | -0.3 (-1.84%) | 3,368 |
| 14 Aug 2009 | INR | 16.25 | 16.9 | 16 | 16.3 | 16.3 | -0.2 (-1.21%) | 8,658 |
| 13 Aug 2009 | INR | 16.5 | 16.9 | 16 | 16.5 | 16.5 | +0.5 (+3.13%) | 10,498 |
| 12 Aug 2009 | INR | 16 | 16 | 15.5 | 16 | 16 | -0.75 (-4.48%) | 4,494 |
| 11 Aug 2009 | INR | 16.3 | 16.9 | 16 | 16.75 | 16.75 | +0.45 (+2.76%) | 8,559 |
| 10 Aug 2009 | INR | 17.5 | 18.45 | 16.2 | 16.3 | 16.3 | -0.95 (-5.51%) | 21,555 |
| 7 Aug 2009 | INR | 17.35 | 17.35 | 16.15 | 17.25 | 17.25 | -0.35 (-1.99%) | 27,188 |
| 6 Aug 2009 | INR | 18.3 | 18.3 | 17.35 | 17.6 | 17.6 | -0.2 (-1.12%) | 18,502 |
| 5 Aug 2009 | INR | 17.5 | 18 | 17.1 | 17.8 | 17.8 | +0.3 (+1.71%) | 24,007 |
| 4 Aug 2009 | INR | 18.75 | 18.75 | 17.2 | 17.5 | 17.5 | +0.2 (+1.16%) | 61,425 |
| 3 Aug 2009 | INR | 17.3 | 17.3 | 16.2 | 17.3 | 17.3 | +1.3 (+8.13%) | 48,124 |
| 31 Jul 2009 | INR | 14.9 | 16 | 14.35 | 16 | 16 | +1.15 (+7.74%) | 50,488 |
| 30 Jul 2009 | INR | 14.35 | 14.85 | 14.15 | 14.85 | 14.85 | +0.5 (+3.48%) | 9,216 |
| 29 Jul 2009 | INR | 13.95 | 14.55 | 13.95 | 14.35 | 14.35 | +0.3 (+2.14%) | 12,401 |
| 28 Jul 2009 | INR | 14 | 14.35 | 13.75 | 14.05 | 14.05 | -0.05 (-0.35%) | 14,489 |
| 27 Jul 2009 | INR | 14.75 | 14.75 | 14.1 | 14.1 | 14.1 | +0.05 (+0.36%) | 14,170 |
| 24 Jul 2009 | INR | 14.7 | 14.7 | 13.75 | 14.05 | 14.05 | -0.15 (-1.06%) | 18,104 |
| 23 Jul 2009 | INR | 14.65 | 14.8 | 13.8 | 14.2 | 14.2 | +0.3 (+2.16%) | 23,020 |
| 22 Jul 2009 | INR | 14.85 | 14.85 | 13 | 13.9 | 13.9 | -0.4 (-2.80%) | 27,618 |
| 21 Jul 2009 | INR | 15.45 | 15.5 | 13.9 | 14.3 | 14.3 | 0.0 (0.0%) | 10,847 |
| 20 Jul 2009 | INR | 14 | 14.7 | 14 | 14.3 | 14.3 | +0.3 (+2.14%) | 10,975 |
| 17 Jul 2009 | INR | 14 | 14.9 | 14 | 14 | 14 | -0.5 (-3.45%) | 10,328 |
| 16 Jul 2009 | INR | 14.75 | 14.8 | 13.3 | 14.5 | 14.5 | +0.1 (+0.69%) | 24,995 |
| 15 Jul 2009 | INR | 13.9 | 14.4 | 13.35 | 14.4 | 14.4 | +0.7 (+5.11%) | 12,109 |
