| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | INR | 48 | 48 | 45 | 45.35 | 45.35 | -1.8 (-3.82%) | 37,340 |
| 14 Aug 2009 | INR | 48 | 48.2 | 45.4 | 47.15 | 47.15 | +1.05 (+2.28%) | 39,755 |
| 13 Aug 2009 | INR | 46.1 | 46.1 | 42.5 | 46.1 | 46.1 | +2.15 (+4.89%) | 61,981 |
| 12 Aug 2009 | INR | 43.5 | 43.95 | 42 | 43.95 | 43.95 | +1.85 (+4.39%) | 77,484 |
| 11 Aug 2009 | INR | 40 | 42.15 | 39.25 | 42.1 | 42.1 | +1.95 (+4.86%) | 91,592 |
| 10 Aug 2009 | INR | 40 | 40.15 | 37.55 | 40.15 | 40.15 | +1.8 (+4.69%) | 83,730 |
| 7 Aug 2009 | INR | 37.4 | 38.35 | 36 | 38.35 | 38.35 | +0.95 (+2.54%) | 47,554 |
| 6 Aug 2009 | INR | 37.5 | 37.5 | 35.5 | 37.4 | 37.4 | +1.9 (+5.35%) | 58,520 |
| 5 Aug 2009 | INR | 35 | 36.35 | 34.05 | 35.5 | 35.5 | +0.8 (+2.31%) | 29,257 |
| 4 Aug 2009 | INR | 34 | 34.7 | 33.1 | 34.7 | 34.7 | +1.65 (+4.99%) | 54,026 |
| 3 Aug 2009 | INR | 34.5 | 35 | 32.65 | 33.05 | 33.05 | -0.4 (-1.20%) | 38,694 |
| 31 Jul 2009 | INR | 33.5 | 33.5 | 32 | 33.45 | 33.45 | +1.6 (+5.02%) | 47,018 |
| 30 Jul 2009 | INR | 32 | 32.75 | 31.5 | 31.85 | 31.85 | +0.35 (+1.11%) | 47,665 |
| 29 Jul 2009 | INR | 33.15 | 33.15 | 30.05 | 31.5 | 31.5 | -0.1 (-0.32%) | 88,920 |
| 28 Jul 2009 | INR | 31 | 31.6 | 30 | 31.6 | 31.6 | +1.6 (+5.33%) | 37,045 |
| 27 Jul 2009 | INR | 31 | 31 | 29.75 | 30 | 30 | -1 (-3.23%) | 73,400 |
| 24 Jul 2009 | INR | 30.75 | 31 | 29.6 | 31 | 31 | -0.25 (-0.80%) | 59,550 |
| 23 Jul 2009 | INR | 30.25 | 31.25 | 30.05 | 31.25 | 31.25 | +1 (+3.31%) | 16,413 |
| 22 Jul 2009 | INR | 30.5 | 30.95 | 29.3 | 30.25 | 30.25 | +0.25 (+0.83%) | 58,199 |
| 21 Jul 2009 | INR | 30 | 30.4 | 29.35 | 30 | 30 | 0.0 (0.0%) | 19,434 |
| 20 Jul 2009 | INR | 30.75 | 30.75 | 29.3 | 30 | 30 | -0.8 (-2.60%) | 23,075 |
| 17 Jul 2009 | INR | 32.3 | 32.3 | 29.5 | 30.8 | 30.8 | -0.4 (-1.28%) | 47,930 |
| 16 Jul 2009 | INR | 28.55 | 31.2 | 28.5 | 31.2 | 31.2 | +0.8 (+2.63%) | 24,862 |
| 15 Jul 2009 | INR | 30.4 | 30.5 | 29.4 | 30.4 | 30.4 | +0.8 (+2.70%) | 58,459 |
| 14 Jul 2009 | INR | 30.95 | 31 | 29.6 | 29.6 | 29.6 | +0.1 (+0.34%) | 47,777 |
| 13 Jul 2009 | INR | 31 | 31 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 13,881 |
| 10 Jul 2009 | INR | 31.45 | 31.45 | 29.5 | 29.5 | 29.5 | -0.9 (-2.96%) | 33,175 |
| 9 Jul 2009 | INR | 30 | 31 | 28.75 | 30.4 | 30.4 | +0.9 (+3.05%) | 37,882 |
| 8 Jul 2009 | INR | 31.25 | 31.25 | 28.8 | 29.5 | 29.5 | -0.8 (-2.64%) | 74,382 |
| 7 Jul 2009 | INR | 30.4 | 30.5 | 29.5 | 30.3 | 30.3 | +0.55 (+1.85%) | 41,687 |
