| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | INR | 29 | 30 | 28.5 | 29 | 29 | +0.3 (+1.05%) | 18,282 |
| 17 Aug 2009 | INR | 29.2 | 29.2 | 28.5 | 28.7 | 28.7 | -0.45 (-1.54%) | 16,113 |
| 14 Aug 2009 | INR | 31 | 31.1 | 29.15 | 29.15 | 29.15 | -0.65 (-2.18%) | 19,980 |
| 13 Aug 2009 | INR | 29 | 29.9 | 27.8 | 29.8 | 29.8 | +1.3 (+4.56%) | 23,482 |
| 12 Aug 2009 | INR | 29 | 29.2 | 27.6 | 28.5 | 28.5 | -0.45 (-1.55%) | 20,850 |
| 11 Aug 2009 | INR | 29.5 | 29.5 | 28.95 | 28.95 | 28.95 | -0.5 (-1.70%) | 14,112 |
| 10 Aug 2009 | INR | 29.5 | 30 | 29 | 29.45 | 29.45 | +0.35 (+1.20%) | 18,225 |
| 7 Aug 2009 | INR | 30.3 | 30.3 | 29.1 | 29.1 | 29.1 | -0.45 (-1.52%) | 20,709 |
| 6 Aug 2009 | INR | 30 | 31 | 29.55 | 29.55 | 29.55 | -0.1 (-0.34%) | 19,330 |
| 5 Aug 2009 | INR | 31.5 | 31.5 | 29.55 | 29.65 | 29.65 | -1.45 (-4.66%) | 25,923 |
| 4 Aug 2009 | INR | 31.5 | 31.5 | 30 | 31.1 | 31.1 | +0.6 (+1.97%) | 15,625 |
| 3 Aug 2009 | INR | 30 | 30.7 | 29.05 | 30.5 | 30.5 | +1.35 (+4.63%) | 15,501 |
| 31 Jul 2009 | INR | 31.7 | 31.9 | 29 | 29.15 | 29.15 | -1.35 (-4.43%) | 12,715 |
| 30 Jul 2009 | INR | 30.25 | 31.1 | 28.9 | 30.5 | 30.5 | +0.1 (+0.33%) | 4,983 |
| 29 Jul 2009 | INR | 32.85 | 32.85 | 30.4 | 30.4 | 30.4 | -1.1 (-3.49%) | 3,425 |
| 28 Jul 2009 | INR | 31.4 | 31.7 | 30.4 | 31.5 | 31.5 | +0.55 (+1.78%) | 6,250 |
| 27 Jul 2009 | INR | 30.5 | 31 | 30.5 | 30.95 | 30.95 | +1.2 (+4.03%) | 5,500 |
| 24 Jul 2009 | INR | 30.9 | 31.1 | 28.75 | 29.75 | 29.75 | -0.05 (-0.17%) | 24,317 |
| 23 Jul 2009 | INR | 29 | 29.9 | 29 | 29.8 | 29.8 | +1.3 (+4.56%) | 17,879 |
| 22 Jul 2009 | INR | 28.5 | 29.65 | 27.8 | 28.5 | 28.5 | +0.25 (+0.88%) | 6,630 |
| 21 Jul 2009 | INR | 26.6 | 28.25 | 26.6 | 28.25 | 28.25 | +1.3 (+4.82%) | 5,942 |
| 20 Jul 2009 | INR | 26 | 26.95 | 26 | 26.95 | 26.95 | +1.25 (+4.86%) | 16,559 |
| 17 Jul 2009 | INR | 25 | 25.7 | 24.95 | 25.7 | 25.7 | +0.3 (+1.18%) | 2,102 |
| 16 Jul 2009 | INR | 25.5 | 25.5 | 24 | 25.4 | 25.4 | +1.1 (+4.53%) | 5,744 |
| 15 Jul 2009 | INR | 25 | 25 | 24.3 | 24.3 | 24.3 | +0.4 (+1.67%) | 4,495 |
| 14 Jul 2009 | INR | 23 | 23.9 | 22.3 | 23.9 | 23.9 | +1.1 (+4.82%) | 5,665 |
| 13 Jul 2009 | INR | 24 | 24 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 2,395 |
| 10 Jul 2009 | INR | 25.5 | 25.5 | 23.6 | 23.95 | 23.95 | -0.8 (-3.23%) | 13,668 |
| 9 Jul 2009 | INR | 27 | 27 | 24.75 | 24.75 | 24.75 | -1.25 (-4.81%) | 360 |
| 8 Jul 2009 | INR | 27 | 27 | 26 | 26 | 26 | -0.65 (-2.44%) | 590 |
