| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 33.5 | 33.6 | 32.45 | 32.55 | 32.55 | -0.6 (-1.81%) | 820,411 |
| 18 Aug 2009 | INR | 32.5 | 33.45 | 32.25 | 33.15 | 33.15 | +0.65 (+2%) | 957,215 |
| 17 Aug 2009 | INR | 33 | 33.85 | 32.3 | 32.5 | 32.5 | -1.3 (-3.85%) | 1,295,029 |
| 14 Aug 2009 | INR | 34.45 | 34.5 | 33.5 | 33.8 | 33.8 | -0.35 (-1.02%) | 1,381,984 |
| 13 Aug 2009 | INR | 33.7 | 34.65 | 33.3 | 34.15 | 34.15 | +1.05 (+3.17%) | 1,996,536 |
| 12 Aug 2009 | INR | 32.95 | 33.3 | 32.05 | 33.1 | 33.1 | +0.05 (+0.15%) | 1,081,688 |
| 11 Aug 2009 | INR | 33 | 33.8 | 32.6 | 33.05 | 33.05 | +0.15 (+0.46%) | 895,834 |
| 10 Aug 2009 | INR | 34.8 | 34.9 | 32.6 | 32.9 | 32.9 | -1.1 (-3.24%) | 1,288,080 |
| 7 Aug 2009 | INR | 35.65 | 35.9 | 33.65 | 34 | 34 | -1.45 (-4.09%) | 1,838,316 |
| 6 Aug 2009 | INR | 36.15 | 37 | 35.05 | 35.45 | 35.45 | -0.25 (-0.70%) | 3,464,147 |
| 5 Aug 2009 | INR | 35.95 | 36.1 | 35.15 | 35.7 | 35.7 | +0.15 (+0.42%) | 1,307,517 |
| 4 Aug 2009 | INR | 35.5 | 36.3 | 35.05 | 35.55 | 35.55 | +0.05 (+0.14%) | 1,832,051 |
| 3 Aug 2009 | INR | 35.25 | 35.7 | 34.55 | 35.5 | 35.5 | +0.95 (+2.75%) | 1,276,604 |
| 31 Jul 2009 | INR | 35.5 | 36 | 34.15 | 34.55 | 34.55 | -0.2 (-0.58%) | 1,407,142 |
| 30 Jul 2009 | INR | 35.05 | 35.45 | 34.5 | 34.75 | 34.75 | -0.7 (-1.97%) | 1,366,156 |
| 29 Jul 2009 | INR | 35.25 | 36.6 | 34.15 | 35.45 | 35.45 | -0.95 (-2.61%) | 1,605,327 |
| 28 Jul 2009 | INR | 37 | 37.1 | 35.8 | 36.4 | 36.4 | 0.0 (0.0%) | 2,536,404 |
| 27 Jul 2009 | INR | 36.9 | 36.9 | 36 | 36.4 | 36.4 | -0.2 (-0.55%) | 1,867,053 |
| 24 Jul 2009 | INR | 36.5 | 36.95 | 35.5 | 36.6 | 36.6 | +0.55 (+1.53%) | 3,176,332 |
| 23 Jul 2009 | INR | 35.95 | 36.3 | 35.1 | 36.05 | 36.05 | +0.8 (+2.27%) | 2,641,526 |
| 22 Jul 2009 | INR | 36 | 36.4 | 34.9 | 35.25 | 35.25 | +0.65 (+1.88%) | 4,144,343 |
| 21 Jul 2009 | INR | 35.5 | 35.5 | 34.1 | 34.6 | 34.6 | -0.65 (-1.84%) | 1,706,077 |
| 20 Jul 2009 | INR | 34.9 | 35.5 | 34.05 | 35.25 | 35.25 | +0.9 (+2.62%) | 1,950,462 |
| 17 Jul 2009 | INR | 34.1 | 34.75 | 33.7 | 34.35 | 34.35 | +0.8 (+2.38%) | 1,763,054 |
| 16 Jul 2009 | INR | 34 | 35.3 | 33.3 | 33.55 | 33.55 | -0.55 (-1.61%) | 2,332,320 |
| 15 Jul 2009 | INR | 33.5 | 34.4 | 33.4 | 34.1 | 34.1 | +1.25 (+3.81%) | 3,041,422 |
| 14 Jul 2009 | INR | 31.7 | 33.15 | 31.2 | 32.85 | 32.85 | +2.15 (+7.00%) | 2,754,926 |
| 13 Jul 2009 | INR | 31.5 | 31.9 | 30.05 | 30.7 | 30.7 | -1.9 (-5.83%) | 2,113,013 |
| 10 Jul 2009 | INR | 35.45 | 35.55 | 31.3 | 32.6 | 32.6 | -2.25 (-6.46%) | 3,243,083 |
| 9 Jul 2009 | INR | 33.75 | 35.15 | 32.7 | 34.85 | 34.85 | +1.2 (+3.57%) | 2,986,293 |
