| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 28.7 | 29.9 | 28.5 | 28.85 | 28.85 | -0.55 (-1.87%) | 20,199 |
| 18 Aug 2009 | INR | 29.6 | 30.35 | 28.55 | 29.4 | 29.4 | -0.5 (-1.67%) | 23,139 |
| 17 Aug 2009 | INR | 30.25 | 31.35 | 29.35 | 29.9 | 29.9 | -1.65 (-5.23%) | 28,238 |
| 14 Aug 2009 | INR | 33 | 33.7 | 31.05 | 31.55 | 31.55 | -0.35 (-1.10%) | 78,422 |
| 13 Aug 2009 | INR | 29.8 | 33.7 | 28.15 | 31.9 | 31.9 | +3.35 (+11.73%) | 390,461 |
| 12 Aug 2009 | INR | 26.7 | 29.65 | 26.45 | 28.55 | 28.55 | +2.15 (+8.14%) | 52,319 |
| 11 Aug 2009 | INR | 26.8 | 26.8 | 26.05 | 26.4 | 26.4 | +0.05 (+0.19%) | 3,465 |
| 10 Aug 2009 | INR | 27 | 27 | 25.8 | 26.35 | 26.35 | -0.05 (-0.19%) | 17,100 |
| 7 Aug 2009 | INR | 27 | 27.45 | 26.4 | 26.4 | 26.4 | -0.85 (-3.12%) | 8,912 |
| 6 Aug 2009 | INR | 27.05 | 28 | 27.05 | 27.25 | 27.25 | +0.25 (+0.93%) | 13,650 |
| 5 Aug 2009 | INR | 27.5 | 28.5 | 26.9 | 27 | 27 | +0.25 (+0.93%) | 44,331 |
| 4 Aug 2009 | INR | 26.45 | 26.75 | 26.25 | 26.75 | 26.75 | +0.5 (+1.90%) | 8,730 |
| 3 Aug 2009 | INR | 26.05 | 26.7 | 26.05 | 26.25 | 26.25 | -0.15 (-0.57%) | 12,749 |
| 31 Jul 2009 | INR | 27 | 27 | 26.05 | 26.4 | 26.4 | -0.25 (-0.94%) | 17,568 |
| 30 Jul 2009 | INR | 27.9 | 28.5 | 26.3 | 26.65 | 26.65 | -0.5 (-1.84%) | 74,507 |
| 29 Jul 2009 | INR | 26.9 | 27.2 | 26.55 | 27.15 | 27.15 | 0.0 (0.0%) | 8,642 |
| 28 Jul 2009 | INR | 27 | 27.2 | 26.65 | 27.15 | 27.15 | +0.65 (+2.45%) | 7,690 |
| 27 Jul 2009 | INR | 26.1 | 26.95 | 26.1 | 26.5 | 26.5 | +0.5 (+1.92%) | 2,100 |
| 24 Jul 2009 | INR | 24.65 | 27.2 | 24.65 | 26 | 26 | -0.35 (-1.33%) | 15,281 |
| 23 Jul 2009 | INR | 25.8 | 26.9 | 25.8 | 26.35 | 26.35 | +0.15 (+0.57%) | 2,200 |
| 22 Jul 2009 | INR | 26.5 | 26.65 | 26 | 26.2 | 26.2 | +0.3 (+1.16%) | 15,082 |
| 21 Jul 2009 | INR | 25 | 26.55 | 24.5 | 25.9 | 25.9 | +2.4 (+10.21%) | 17,000 |
| 20 Jul 2009 | INR | 25.45 | 25.45 | 23.05 | 23.5 | 23.5 | -0.15 (-0.63%) | 7,000 |
| 17 Jul 2009 | INR | 23.85 | 24 | 23.65 | 23.65 | 23.65 | -1.15 (-4.64%) | 3,400 |
| 16 Jul 2009 | INR | 23.75 | 24.95 | 23.65 | 24.8 | 24.8 | +0.3 (+1.22%) | 2,551 |
| 15 Jul 2009 | INR | 24.9 | 25 | 22.9 | 24.5 | 24.5 | +0.5 (+2.08%) | 6,130 |
| 14 Jul 2009 | INR | 23.4 | 24 | 22.7 | 24 | 24 | +0.75 (+3.23%) | 6,450 |
| 13 Jul 2009 | INR | 22 | 23.25 | 22 | 23.25 | 23.25 | +0.05 (+0.22%) | 18,158 |
| 10 Jul 2009 | INR | 23.1 | 24 | 23 | 23.2 | 23.2 | -0.15 (-0.64%) | 2,466 |
| 9 Jul 2009 | INR | 23.3 | 23.95 | 23.3 | 23.35 | 23.35 | -0.65 (-2.71%) | 7,051 |
