| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 38.4 | 38.4 | 36.4 | 36.7 | 36.7 | -1.05 (-2.78%) | 1,692,505 |
| 18 Aug 2009 | INR | 36.9 | 37.95 | 36 | 37.75 | 37.75 | +1.5 (+4.14%) | 2,056,130 |
| 17 Aug 2009 | INR | 36.9 | 38.35 | 36.05 | 36.25 | 36.25 | -0.6 (-1.63%) | 3,645,383 |
| 14 Aug 2009 | INR | 36.55 | 37.45 | 35.75 | 36.85 | 36.85 | +0.7 (+1.94%) | 1,318,510 |
| 13 Aug 2009 | INR | 35.5 | 36.4 | 35.05 | 36.15 | 36.15 | +1.45 (+4.18%) | 1,351,501 |
| 12 Aug 2009 | INR | 34 | 34.9 | 33.95 | 34.7 | 34.7 | -0.45 (-1.28%) | 550,519 |
| 11 Aug 2009 | INR | 35.3 | 35.75 | 34.7 | 35.15 | 35.15 | +0.15 (+0.43%) | 788,694 |
| 10 Aug 2009 | INR | 36.8 | 36.85 | 34.65 | 35 | 35 | -1.1 (-3.05%) | 991,786 |
| 7 Aug 2009 | INR | 36.3 | 37.15 | 35.6 | 36.1 | 36.1 | -0.55 (-1.50%) | 1,262,765 |
| 6 Aug 2009 | INR | 37 | 39 | 36.3 | 36.65 | 36.65 | -0.55 (-1.48%) | 3,234,136 |
| 5 Aug 2009 | INR | 37.7 | 37.95 | 36.55 | 37.2 | 37.2 | -0.25 (-0.67%) | 964,435 |
| 4 Aug 2009 | INR | 38 | 38.7 | 37.1 | 37.45 | 37.45 | -0.25 (-0.66%) | 1,342,494 |
| 3 Aug 2009 | INR | 37.95 | 38 | 36.9 | 37.7 | 37.7 | +0.1 (+0.27%) | 1,002,652 |
| 31 Jul 2009 | INR | 38.25 | 38.9 | 37.05 | 37.6 | 37.6 | 0.0 (0.0%) | 1,037,254 |
| 30 Jul 2009 | INR | 37.65 | 38.15 | 36.85 | 37.6 | 37.6 | -0.1 (-0.27%) | 1,670,876 |
| 29 Jul 2009 | INR | 38.8 | 38.9 | 36 | 37.7 | 37.7 | -1.15 (-2.96%) | 1,775,359 |
| 28 Jul 2009 | INR | 38.65 | 39.3 | 38.15 | 38.85 | 38.85 | +0.7 (+1.83%) | 1,781,179 |
| 27 Jul 2009 | INR | 37.5 | 38.65 | 37.25 | 38.15 | 38.15 | +0.7 (+1.87%) | 1,820,038 |
| 24 Jul 2009 | INR | 36.5 | 37.95 | 35.6 | 37.45 | 37.45 | +1.7 (+4.76%) | 3,315,474 |
| 23 Jul 2009 | INR | 35 | 36.1 | 34.5 | 35.75 | 35.75 | +1.4 (+4.08%) | 1,488,204 |
| 22 Jul 2009 | INR | 35.8 | 36.5 | 34.15 | 34.35 | 34.35 | -1.2 (-3.38%) | 1,809,638 |
| 21 Jul 2009 | INR | 35.3 | 36.5 | 35.25 | 35.55 | 35.55 | +0.2 (+0.57%) | 2,097,933 |
| 20 Jul 2009 | INR | 34.8 | 35.7 | 33.95 | 35.35 | 35.35 | +1.35 (+3.97%) | 2,099,973 |
| 17 Jul 2009 | INR | 34 | 34.35 | 33.1 | 34 | 34 | +0.65 (+1.95%) | 1,293,142 |
| 16 Jul 2009 | INR | 34.5 | 34.7 | 32.95 | 33.35 | 33.35 | -0.05 (-0.15%) | 1,249,330 |
| 15 Jul 2009 | INR | 32.4 | 33.75 | 32 | 33.4 | 33.4 | +1.6 (+5.03%) | 1,951,467 |
| 14 Jul 2009 | INR | 31.2 | 32.05 | 30.95 | 31.8 | 31.8 | +1.45 (+4.78%) | 1,586,199 |
| 13 Jul 2009 | INR | 32.35 | 32.5 | 29.75 | 30.35 | 30.35 | -2.3 (-7.04%) | 1,605,635 |
| 10 Jul 2009 | INR | 33.3 | 34.4 | 32.25 | 32.65 | 32.65 | -0.25 (-0.76%) | 1,558,815 |
| 9 Jul 2009 | INR | 33.2 | 33.95 | 32.15 | 32.9 | 32.9 | +0.05 (+0.15%) | 1,508,089 |
