| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | INR | 46.05 | 47 | 44.55 | 45.7 | 45.7 | -1.05 (-2.25%) | 58,048 |
| 17 Aug 2009 | INR | 46.75 | 48 | 46.75 | 46.75 | 46.75 | -2.45 (-4.98%) | 77,436 |
| 14 Aug 2009 | INR | 51.15 | 52 | 49.2 | 49.2 | 49.2 | -2.55 (-4.93%) | 56,748 |
| 13 Aug 2009 | INR | 52 | 52.5 | 51.2 | 51.75 | 51.75 | +1.75 (+3.50%) | 158,562 |
| 12 Aug 2009 | INR | 48.65 | 50 | 46.6 | 50 | 50 | +2.35 (+4.93%) | 241,381 |
| 11 Aug 2009 | INR | 46 | 47.65 | 46 | 47.65 | 47.65 | +2.25 (+4.96%) | 41,688 |
| 10 Aug 2009 | INR | 44 | 45.4 | 43.25 | 45.4 | 45.4 | +2.15 (+4.97%) | 38,497 |
| 7 Aug 2009 | INR | 42.9 | 45.45 | 41.8 | 43.25 | 43.25 | +0.35 (+0.82%) | 98,728 |
| 6 Aug 2009 | INR | 41.55 | 44.95 | 41.1 | 42.9 | 42.9 | +2 (+4.89%) | 158,590 |
| 5 Aug 2009 | INR | 38.9 | 40.9 | 37.55 | 40.9 | 40.9 | +3.7 (+9.95%) | 92,474 |
| 4 Aug 2009 | INR | 36.95 | 38.1 | 36 | 37.2 | 37.2 | +1.85 (+5.23%) | 48,635 |
| 3 Aug 2009 | INR | 34.5 | 35.65 | 32.2 | 35.35 | 35.35 | +1.8 (+5.37%) | 11,299 |
| 31 Jul 2009 | INR | 35.35 | 36 | 33.2 | 33.55 | 33.55 | -1.5 (-4.28%) | 15,628 |
| 30 Jul 2009 | INR | 34.95 | 36 | 34.65 | 35.05 | 35.05 | -0.15 (-0.43%) | 5,948 |
| 29 Jul 2009 | INR | 34.7 | 35.95 | 33.15 | 35.2 | 35.2 | -1.2 (-3.30%) | 27,682 |
| 28 Jul 2009 | INR | 34 | 37.4 | 34 | 36.4 | 36.4 | +2.3 (+6.74%) | 19,956 |
| 27 Jul 2009 | INR | 32.75 | 34.95 | 32.75 | 34.1 | 34.1 | +0.9 (+2.71%) | 8,774 |
| 24 Jul 2009 | INR | 31 | 33.85 | 30.6 | 33.2 | 33.2 | +1.85 (+5.90%) | 28,013 |
| 23 Jul 2009 | INR | 31 | 31.35 | 30.05 | 31.35 | 31.35 | +1.35 (+4.50%) | 5,593 |
| 22 Jul 2009 | INR | 30.9 | 31.9 | 30 | 30 | 30 | -0.9 (-2.91%) | 7,224 |
| 21 Jul 2009 | INR | 31.75 | 31.9 | 30.3 | 30.9 | 30.9 | +0.4 (+1.31%) | 6,753 |
| 20 Jul 2009 | INR | 30.2 | 31 | 30.2 | 30.5 | 30.5 | -0.2 (-0.65%) | 7,241 |
| 17 Jul 2009 | INR | 32.3 | 32.3 | 30.45 | 30.7 | 30.7 | -0.1 (-0.32%) | 6,116 |
| 16 Jul 2009 | INR | 30.1 | 32 | 30.1 | 30.8 | 30.8 | +0.45 (+1.48%) | 10,713 |
| 15 Jul 2009 | INR | 29.5 | 31.25 | 27.55 | 30.35 | 30.35 | +1.55 (+5.38%) | 9,297 |
| 14 Jul 2009 | INR | 27.25 | 29 | 27.2 | 28.8 | 28.8 | +1.8 (+6.67%) | 5,787 |
| 13 Jul 2009 | INR | 30.95 | 30.95 | 26.85 | 27 | 27 | -2.55 (-8.63%) | 8,118 |
| 10 Jul 2009 | INR | 29.25 | 30 | 28.5 | 29.55 | 29.55 | +0.35 (+1.20%) | 3,439 |
| 9 Jul 2009 | INR | 30.2 | 30.75 | 29.05 | 29.2 | 29.2 | -1.3 (-4.26%) | 9,867 |
| 8 Jul 2009 | INR | 31.1 | 31.7 | 30 | 30.5 | 30.5 | -1.55 (-4.84%) | 2,840 |
