| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 29.1 | 30.55 | 28.15 | 28.65 | 28.65 | -1.3 (-4.34%) | 17,464 |
| 18 Aug 2009 | INR | 30 | 30.8 | 29.1 | 29.95 | 29.95 | -0.15 (-0.50%) | 5,610 |
| 17 Aug 2009 | INR | 30.2 | 30.95 | 29.75 | 30.1 | 30.1 | -1 (-3.22%) | 5,478 |
| 14 Aug 2009 | INR | 29.05 | 31.25 | 29 | 31.1 | 31.1 | +1.3 (+4.36%) | 28,519 |
| 13 Aug 2009 | INR | 29.5 | 29.95 | 29.05 | 29.8 | 29.8 | +1.1 (+3.83%) | 17,675 |
| 12 Aug 2009 | INR | 28.15 | 30.5 | 28.15 | 28.7 | 28.7 | -0.4 (-1.37%) | 14,695 |
| 11 Aug 2009 | INR | 30 | 30 | 28.6 | 29.1 | 29.1 | -1 (-3.32%) | 5,007 |
| 10 Aug 2009 | INR | 30.45 | 32.95 | 30.1 | 30.1 | 30.1 | -1.55 (-4.90%) | 15,540 |
| 7 Aug 2009 | INR | 33 | 33 | 31.65 | 31.65 | 31.65 | -1.65 (-4.95%) | 19,584 |
| 6 Aug 2009 | INR | 33.55 | 35 | 33.3 | 33.3 | 33.3 | -1.75 (-4.99%) | 25,171 |
| 5 Aug 2009 | INR | 35.05 | 35.05 | 31.75 | 35.05 | 35.05 | +1.65 (+4.94%) | 74,418 |
| 4 Aug 2009 | INR | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | +1.55 (+4.87%) | 25,125 |
| 3 Aug 2009 | INR | 31.8 | 31.85 | 31 | 31.85 | 31.85 | +1.5 (+4.94%) | 30,123 |
| 31 Jul 2009 | INR | 29.5 | 30.35 | 29 | 30.35 | 30.35 | +1.35 (+4.66%) | 29,179 |
| 30 Jul 2009 | INR | 29.1 | 29.85 | 28.75 | 29 | 29 | -1.05 (-3.49%) | 12,374 |
| 29 Jul 2009 | INR | 30.7 | 30.7 | 29.7 | 30.05 | 30.05 | -0.45 (-1.48%) | 4,068 |
| 28 Jul 2009 | INR | 30.7 | 30.9 | 29.1 | 30.5 | 30.5 | +0.65 (+2.18%) | 8,321 |
| 27 Jul 2009 | INR | 28.95 | 29.85 | 28.1 | 29.85 | 29.85 | +0.3 (+1.02%) | 15,427 |
| 24 Jul 2009 | INR | 28.15 | 29.6 | 28.15 | 29.55 | 29.55 | +0.25 (+0.85%) | 7,043 |
| 23 Jul 2009 | INR | 28.9 | 29.7 | 28 | 29.3 | 29.3 | +0.35 (+1.21%) | 6,030 |
| 22 Jul 2009 | INR | 28.95 | 30.55 | 28.25 | 28.95 | 28.95 | -1 (-3.34%) | 51,459 |
| 21 Jul 2009 | INR | 29.9 | 30 | 29 | 29.95 | 29.95 | +0.05 (+0.17%) | 14,597 |
| 20 Jul 2009 | INR | 29 | 30.15 | 28.55 | 29.9 | 29.9 | +1.1 (+3.82%) | 11,702 |
| 17 Jul 2009 | INR | 28.25 | 29.9 | 28.25 | 28.8 | 28.8 | +0.5 (+1.77%) | 6,800 |
| 16 Jul 2009 | INR | 29.75 | 29.75 | 27.3 | 28.3 | 28.3 | -0.05 (-0.18%) | 16,019 |
| 15 Jul 2009 | INR | 28.2 | 28.35 | 27 | 28.35 | 28.35 | +1.35 (+5%) | 15,254 |
| 14 Jul 2009 | INR | 26.45 | 27.7 | 26.3 | 27 | 27 | +0.55 (+2.08%) | 3,200 |
| 13 Jul 2009 | INR | 26.6 | 28 | 26.4 | 26.45 | 26.45 | -1.2 (-4.34%) | 10,785 |
| 10 Jul 2009 | INR | 28 | 28.4 | 27.6 | 27.65 | 27.65 | -1 (-3.49%) | 6,515 |
| 9 Jul 2009 | INR | 27.3 | 28.9 | 27.3 | 28.65 | 28.65 | +0.4 (+1.42%) | 9,375 |
