| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2009 | INR | 21.15 | 22.4 | 21.15 | 21.85 | 21.85 | -0.15 (-0.68%) | 39,035 |
| 27 Aug 2009 | INR | 21.25 | 22 | 21 | 22 | 22 | +0.25 (+1.15%) | 39,270 |
| 26 Aug 2009 | INR | 22.7 | 22.7 | 21.7 | 21.75 | 21.75 | +0.15 (+0.69%) | 34,615 |
| 25 Aug 2009 | INR | 22.05 | 22.75 | 21.6 | 21.6 | 21.6 | -0.7 (-3.14%) | 20,650 |
| 24 Aug 2009 | INR | 22.2 | 22.9 | 21.6 | 22.3 | 22.3 | -0.15 (-0.67%) | 32,370 |
| 21 Aug 2009 | INR | 22.7 | 23.25 | 22.4 | 22.45 | 22.45 | -0.9 (-3.85%) | 57,225 |
| 20 Aug 2009 | INR | 22.85 | 23.85 | 22.7 | 23.35 | 23.35 | +0.35 (+1.52%) | 53,020 |
| 19 Aug 2009 | INR | 24.55 | 24.7 | 23 | 23 | 23 | -1.2 (-4.96%) | 123,260 |
| 18 Aug 2009 | INR | 24.25 | 25.6 | 24.1 | 24.2 | 24.2 | -1 (-3.97%) | 92,080 |
| 17 Aug 2009 | INR | 26 | 26.15 | 25.2 | 25.2 | 25.2 | -1.3 (-4.91%) | 156,820 |
| 14 Aug 2009 | INR | 27.85 | 28.4 | 26.5 | 26.5 | 26.5 | -1.35 (-4.85%) | 229,780 |
| 13 Aug 2009 | INR | 29 | 29.1 | 27.55 | 27.85 | 27.85 | 0.0 (0.0%) | 494,085 |
| 12 Aug 2009 | INR | 26.95 | 27.85 | 26.95 | 27.85 | 27.85 | +1.3 (+4.90%) | 539,480 |
| 11 Aug 2009 | INR | 26.2 | 27 | 25.75 | 26.55 | 26.55 | +1.25 (+4.94%) | 479,760 |
| 10 Aug 2009 | INR | 26.6 | 26.85 | 25.3 | 25.3 | 25.3 | -0.6 (-2.32%) | 137,590 |
| 7 Aug 2009 | INR | 25.7 | 26.75 | 25.3 | 25.9 | 25.9 | +0.05 (+0.19%) | 154,660 |
| 6 Aug 2009 | INR | 24 | 25.85 | 24 | 25.85 | 25.85 | +2.35 (+10%) | 189,040 |
| 5 Aug 2009 | INR | 22.5 | 23.5 | 21.85 | 23.5 | 23.5 | +1.9 (+8.80%) | 92,585 |
| 4 Aug 2009 | INR | 20.7 | 22.35 | 20.7 | 21.6 | 21.6 | +1.25 (+6.14%) | 107,090 |
| 3 Aug 2009 | INR | 18.9 | 20.5 | 18.9 | 20.35 | 20.35 | +1.6 (+8.53%) | 73,265 |
| 31 Jul 2009 | INR | 19.3 | 19.8 | 18.7 | 18.75 | 18.75 | -0.75 (-3.85%) | 43,060 |
| 30 Jul 2009 | INR | 21 | 21 | 18.7 | 19.5 | 19.5 | +0.4 (+2.09%) | 34,485 |
| 29 Jul 2009 | INR | 19.45 | 20.2 | 18.5 | 19.1 | 19.1 | -0.55 (-2.80%) | 116,850 |
| 28 Jul 2009 | INR | 19.95 | 20.9 | 19.05 | 19.65 | 19.65 | +0.4 (+2.08%) | 27,945 |
| 27 Jul 2009 | INR | 20.45 | 20.5 | 18.75 | 19.25 | 19.25 | +0.25 (+1.32%) | 31,615 |
| 24 Jul 2009 | INR | 18.55 | 19.85 | 18.4 | 19 | 19 | +0.2 (+1.06%) | 20,905 |
| 23 Jul 2009 | INR | 18 | 18.8 | 18 | 18.8 | 18.8 | +0.25 (+1.35%) | 10,195 |
| 22 Jul 2009 | INR | 18.7 | 18.85 | 18.4 | 18.55 | 18.55 | +0.15 (+0.82%) | 6,500 |
| 21 Jul 2009 | INR | 18.7 | 19.55 | 18.3 | 18.4 | 18.4 | -0.7 (-3.66%) | 12,015 |
| 20 Jul 2009 | INR | 19.1 | 19.6 | 19 | 19.1 | 19.1 | +0.3 (+1.60%) | 8,160 |
