| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 39.2 | 39.45 | 37.4 | 37.6 | 37.6 | -1.25 (-3.22%) | 738,670 |
| 18 Aug 2009 | INR | 38 | 39.45 | 37.9 | 38.85 | 38.85 | +0.8 (+2.10%) | 854,345 |
| 17 Aug 2009 | INR | 39 | 40.9 | 37.6 | 38.05 | 38.05 | -1.85 (-4.64%) | 1,464,956 |
| 14 Aug 2009 | INR | 40.65 | 41.2 | 39.1 | 39.9 | 39.9 | -0.15 (-0.37%) | 3,735,593 |
| 13 Aug 2009 | INR | 34.65 | 40.45 | 34.5 | 40.05 | 40.05 | +6.05 (+17.79%) | 3,409,450 |
| 12 Aug 2009 | INR | 34.05 | 34.4 | 33.1 | 34 | 34 | -0.55 (-1.59%) | 503,747 |
| 11 Aug 2009 | INR | 34.05 | 35.25 | 33.5 | 34.55 | 34.55 | +0.5 (+1.47%) | 591,356 |
| 10 Aug 2009 | INR | 36.6 | 36.8 | 33.5 | 34.05 | 34.05 | -2 (-5.55%) | 706,761 |
| 7 Aug 2009 | INR | 37.5 | 37.6 | 35.8 | 36.05 | 36.05 | -2.1 (-5.50%) | 706,096 |
| 6 Aug 2009 | INR | 38.9 | 39.65 | 37.9 | 38.15 | 38.15 | -0.75 (-1.93%) | 950,647 |
| 5 Aug 2009 | INR | 38.95 | 39.1 | 37.85 | 38.9 | 38.9 | +0.35 (+0.91%) | 659,064 |
| 4 Aug 2009 | INR | 40.9 | 40.9 | 37.95 | 38.55 | 38.55 | -1.1 (-2.77%) | 1,384,450 |
| 3 Aug 2009 | INR | 38.9 | 39.9 | 38.35 | 39.65 | 39.65 | +0.8 (+2.06%) | 1,021,910 |
| 31 Jul 2009 | INR | 39.8 | 39.95 | 38.3 | 38.85 | 38.85 | -0.4 (-1.02%) | 1,134,808 |
| 30 Jul 2009 | INR | 40 | 40.8 | 38.2 | 39.25 | 39.25 | +0.55 (+1.42%) | 2,614,298 |
| 29 Jul 2009 | INR | 37.9 | 40.75 | 37 | 38.7 | 38.7 | +0.75 (+1.98%) | 3,406,351 |
| 28 Jul 2009 | INR | 38.25 | 38.7 | 37.25 | 37.95 | 37.95 | -0.2 (-0.52%) | 941,757 |
| 27 Jul 2009 | INR | 38.2 | 38.9 | 36.6 | 38.15 | 38.15 | +0.75 (+2.01%) | 1,783,977 |
| 24 Jul 2009 | INR | 35.5 | 37.8 | 35.25 | 37.4 | 37.4 | +2.25 (+6.40%) | 2,048,615 |
| 23 Jul 2009 | INR | 35 | 35.95 | 34.9 | 35.15 | 35.15 | +0.65 (+1.88%) | 675,646 |
| 22 Jul 2009 | INR | 35.6 | 36.55 | 34.3 | 34.5 | 34.5 | -0.8 (-2.27%) | 1,095,772 |
| 21 Jul 2009 | INR | 36.4 | 36.4 | 34.5 | 35.3 | 35.3 | 0.0 (0.0%) | 1,391,402 |
| 20 Jul 2009 | INR | 34 | 36.25 | 33.8 | 35.3 | 35.3 | +2.1 (+6.33%) | 1,742,375 |
| 17 Jul 2009 | INR | 32.8 | 33.75 | 32.1 | 33.2 | 33.2 | +1.15 (+3.59%) | 770,538 |
| 16 Jul 2009 | INR | 34.3 | 34.8 | 31.7 | 32.05 | 32.05 | -1.25 (-3.75%) | 1,883,398 |
| 15 Jul 2009 | INR | 28.1 | 33.3 | 28 | 33.3 | 33.3 | +5.55 (+20.00%) | 1,258,794 |
| 14 Jul 2009 | INR | 26.6 | 28 | 26.6 | 27.75 | 27.75 | +1.6 (+6.12%) | 335,148 |
| 13 Jul 2009 | INR | 26.5 | 27.45 | 25.75 | 26.15 | 26.15 | -1.55 (-5.60%) | 331,991 |
| 10 Jul 2009 | INR | 28.8 | 28.9 | 27 | 27.7 | 27.7 | -0.55 (-1.95%) | 315,225 |
| 9 Jul 2009 | INR | 28.9 | 29 | 27.7 | 28.25 | 28.25 | -0.15 (-0.53%) | 388,590 |
