| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | INR | 41.35 | 41.35 | 40.4 | 40.9 | 40.9 | +0.75 (+1.87%) | 5,794 |
| 21 Aug 2009 | INR | 41 | 41 | 39.05 | 40.15 | 40.15 | +0.05 (+0.12%) | 16,562 |
| 20 Aug 2009 | INR | 41 | 41.35 | 39.1 | 40.1 | 40.1 | +1.1 (+2.82%) | 3,066 |
| 19 Aug 2009 | INR | 39 | 39.9 | 38.05 | 39 | 39 | 0.0 (0.0%) | 4,271 |
| 18 Aug 2009 | INR | 38.05 | 39 | 38 | 39 | 39 | +0.8 (+2.09%) | 3,053 |
| 17 Aug 2009 | INR | 39 | 39.95 | 38.2 | 38.2 | 38.2 | -0.9 (-2.30%) | 6,723 |
| 14 Aug 2009 | INR | 39.7 | 41 | 38.8 | 39.1 | 39.1 | -1 (-2.49%) | 3,429 |
| 13 Aug 2009 | INR | 39.3 | 40.1 | 38 | 40.1 | 40.1 | +1.9 (+4.97%) | 7,020 |
| 12 Aug 2009 | INR | 37.35 | 38.85 | 37.35 | 38.2 | 38.2 | -0.3 (-0.78%) | 1,248 |
| 11 Aug 2009 | INR | 40.5 | 40.5 | 38.3 | 38.5 | 38.5 | -1.8 (-4.47%) | 5,094 |
| 10 Aug 2009 | INR | 39 | 40.3 | 38.2 | 40.3 | 40.3 | +0.65 (+1.64%) | 2,785 |
| 7 Aug 2009 | INR | 40.5 | 41 | 39.65 | 39.65 | 39.65 | -1.6 (-3.88%) | 7,182 |
| 6 Aug 2009 | INR | 41 | 42.5 | 41 | 41.25 | 41.25 | -1.2 (-2.83%) | 2,899 |
| 5 Aug 2009 | INR | 43 | 43 | 41.5 | 42.45 | 42.45 | +0.45 (+1.07%) | 6,173 |
| 4 Aug 2009 | INR | 41.6 | 44 | 41.1 | 42 | 42 | -1.5 (-3.45%) | 40,141 |
| 3 Aug 2009 | INR | 41.3 | 43.5 | 41.3 | 43.5 | 43.5 | +1.5 (+3.57%) | 2,776 |
| 31 Jul 2009 | INR | 43.85 | 43.9 | 41.8 | 42 | 42 | +0.3 (+0.72%) | 5,444 |
| 30 Jul 2009 | INR | 41.95 | 44.65 | 41.7 | 41.7 | 41.7 | -1.3 (-3.02%) | 12,387 |
| 29 Jul 2009 | INR | 44 | 45 | 42.05 | 43 | 43 | -0.95 (-2.16%) | 19,848 |
| 28 Jul 2009 | INR | 42 | 43.95 | 41 | 43.95 | 43.95 | +2.05 (+4.89%) | 17,180 |
| 27 Jul 2009 | INR | 42.65 | 43 | 41.7 | 41.9 | 41.9 | -0.85 (-1.99%) | 12,588 |
| 24 Jul 2009 | INR | 42.5 | 43.05 | 41.5 | 42.75 | 42.75 | +1.25 (+3.01%) | 14,790 |
| 23 Jul 2009 | INR | 42.7 | 42.7 | 40.9 | 41.5 | 41.5 | -0.1 (-0.24%) | 7,755 |
| 22 Jul 2009 | INR | 42.8 | 42.8 | 41.5 | 41.6 | 41.6 | -0.45 (-1.07%) | 9,345 |
| 21 Jul 2009 | INR | 41.1 | 42.65 | 41 | 42.05 | 42.05 | +0.7 (+1.69%) | 6,876 |
| 20 Jul 2009 | INR | 40 | 41.8 | 39.75 | 41.35 | 41.35 | +0.85 (+2.10%) | 16,100 |
| 17 Jul 2009 | INR | 39.5 | 40.6 | 39.25 | 40.5 | 40.5 | 0.0 (0.0%) | 10,286 |
| 16 Jul 2009 | INR | 40.5 | 40.95 | 39.3 | 40.5 | 40.5 | +0.35 (+0.87%) | 8,467 |
| 15 Jul 2009 | INR | 39.4 | 40.15 | 38.4 | 40.15 | 40.15 | +1.9 (+4.97%) | 15,252 |
| 14 Jul 2009 | INR | 39.5 | 39.5 | 38 | 38.25 | 38.25 | +0.25 (+0.66%) | 8,151 |
