| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 34.7 | 35.25 | 32.55 | 33.05 | 33.05 | -1.45 (-4.20%) | 16,337,882 |
| 18 Aug 2009 | INR | 32 | 35 | 31.65 | 34.5 | 34.5 | +3.05 (+9.70%) | 24,008,333 |
| 17 Aug 2009 | INR | 31.5 | 33.9 | 31 | 31.45 | 31.45 | -1.05 (-3.23%) | 15,977,550 |
| 14 Aug 2009 | INR | 33.25 | 33.5 | 32.05 | 32.5 | 32.5 | -0.3 (-0.91%) | 12,845,630 |
| 13 Aug 2009 | INR | 29.8 | 33.1 | 29.75 | 32.8 | 32.8 | +3.55 (+12.14%) | 25,530,676 |
| 12 Aug 2009 | INR | 28.65 | 29.45 | 28.2 | 29.25 | 29.25 | +0.1 (+0.34%) | 6,879,082 |
| 11 Aug 2009 | INR | 28.5 | 29.7 | 28.1 | 29.15 | 29.15 | +0.65 (+2.28%) | 9,424,592 |
| 10 Aug 2009 | INR | 29.1 | 30.35 | 27.85 | 28.5 | 28.5 | -0.4 (-1.38%) | 15,076,515 |
| 7 Aug 2009 | INR | 27.8 | 29.65 | 27.4 | 28.9 | 28.9 | +0.65 (+2.30%) | 15,859,218 |
| 6 Aug 2009 | INR | 29.5 | 30.85 | 27.95 | 28.25 | 28.25 | -1.8 (-5.99%) | 20,256,934 |
| 5 Aug 2009 | INR | 27.1 | 30.45 | 26.7 | 30.05 | 30.05 | +3.05 (+11.30%) | 22,918,411 |
| 4 Aug 2009 | INR | 27.25 | 27.55 | 26.6 | 27 | 27 | 0.0 (0.0%) | 5,149,168 |
| 3 Aug 2009 | INR | 27.05 | 27.25 | 26.55 | 27 | 27 | +0.2 (+0.75%) | 4,675,387 |
| 31 Jul 2009 | INR | 27.25 | 28 | 26.4 | 26.8 | 26.8 | +0.25 (+0.94%) | 7,461,151 |
| 30 Jul 2009 | INR | 26.55 | 26.9 | 24.95 | 26.55 | 26.55 | +0.3 (+1.14%) | 7,225,072 |
| 29 Jul 2009 | INR | 26.25 | 27.75 | 24.4 | 26.25 | 26.25 | -0.3 (-1.13%) | 14,949,374 |
| 28 Jul 2009 | INR | 27.4 | 27.55 | 26.35 | 26.55 | 26.55 | -0.6 (-2.21%) | 6,888,443 |
| 27 Jul 2009 | INR | 26.8 | 27.65 | 26.1 | 27.15 | 27.15 | +1.1 (+4.22%) | 12,344,473 |
| 24 Jul 2009 | INR | 23.7 | 26.4 | 23.1 | 26.05 | 26.05 | +3 (+13.02%) | 19,182,215 |
| 23 Jul 2009 | INR | 22.45 | 23.25 | 21.9 | 23.05 | 23.05 | +1.3 (+5.98%) | 4,214,792 |
| 22 Jul 2009 | INR | 23.5 | 23.6 | 21.55 | 21.75 | 21.75 | -1.1 (-4.81%) | 6,935,151 |
| 21 Jul 2009 | INR | 23.9 | 24.1 | 22.45 | 22.85 | 22.85 | -0.55 (-2.35%) | 8,350,576 |
| 20 Jul 2009 | INR | 22.5 | 23.7 | 22.25 | 23.4 | 23.4 | +1.35 (+6.12%) | 10,658,619 |
| 17 Jul 2009 | INR | 21.7 | 22.25 | 21.1 | 22.05 | 22.05 | +1.25 (+6.01%) | 5,518,758 |
| 16 Jul 2009 | INR | 21.8 | 22 | 20.5 | 20.8 | 20.8 | -0.5 (-2.35%) | 3,877,135 |
| 15 Jul 2009 | INR | 20.6 | 21.5 | 20.2 | 21.3 | 21.3 | +1.3 (+6.50%) | 3,684,470 |
| 14 Jul 2009 | INR | 19.15 | 20.15 | 19.1 | 20 | 20 | +1.5 (+8.11%) | 3,606,696 |
| 13 Jul 2009 | INR | 19.9 | 19.9 | 18.25 | 18.5 | 18.5 | -1.7 (-8.42%) | 2,915,324 |
| 10 Jul 2009 | INR | 21.65 | 22.15 | 19.7 | 20.2 | 20.2 | -1.2 (-5.61%) | 3,991,866 |
| 9 Jul 2009 | INR | 22 | 22.2 | 20.75 | 21.4 | 21.4 | -0.15 (-0.70%) | 2,769,233 |
