| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 36.45 | 42.55 | 35.1 | 40.9 | 40.9 | +5.25 (+14.73%) | 820,513 |
| 18 Aug 2009 | INR | 36.35 | 36.7 | 35 | 35.65 | 35.65 | -0.3 (-0.83%) | 51,721 |
| 17 Aug 2009 | INR | 35.5 | 38.2 | 35.5 | 35.95 | 35.95 | -0.85 (-2.31%) | 180,890 |
| 14 Aug 2009 | INR | 34.45 | 39 | 34.3 | 36.8 | 36.8 | +1.85 (+5.29%) | 211,565 |
| 13 Aug 2009 | INR | 35 | 36.45 | 34.2 | 34.95 | 34.95 | +0.85 (+2.49%) | 64,252 |
| 12 Aug 2009 | INR | 35.2 | 35.2 | 33.3 | 34.1 | 34.1 | -1.05 (-2.99%) | 21,764 |
| 11 Aug 2009 | INR | 35.75 | 36.9 | 34.9 | 35.15 | 35.15 | -0.55 (-1.54%) | 49,998 |
| 10 Aug 2009 | INR | 38.8 | 39.1 | 35.05 | 35.7 | 35.7 | -0.85 (-2.33%) | 38,553 |
| 7 Aug 2009 | INR | 36.05 | 39.25 | 36.05 | 36.55 | 36.55 | -0.25 (-0.68%) | 133,509 |
| 6 Aug 2009 | INR | 35.75 | 38.6 | 35 | 36.8 | 36.8 | +0.75 (+2.08%) | 120,212 |
| 5 Aug 2009 | INR | 35.95 | 37 | 34.6 | 36.05 | 36.05 | +0.8 (+2.27%) | 19,369 |
| 4 Aug 2009 | INR | 35.9 | 37 | 35.1 | 35.25 | 35.25 | -1 (-2.76%) | 20,338 |
| 3 Aug 2009 | INR | 36.25 | 36.9 | 35.05 | 36.25 | 36.25 | +0.3 (+0.83%) | 23,183 |
| 31 Jul 2009 | INR | 36.8 | 36.8 | 35.45 | 35.95 | 35.95 | +0.6 (+1.70%) | 32,283 |
| 30 Jul 2009 | INR | 37 | 37 | 35.1 | 35.35 | 35.35 | -0.65 (-1.81%) | 21,276 |
| 29 Jul 2009 | INR | 36.85 | 37.85 | 35.05 | 36 | 36 | -1.5 (-4%) | 28,359 |
| 28 Jul 2009 | INR | 35.1 | 38.8 | 34.4 | 37.5 | 37.5 | +2.45 (+6.99%) | 105,356 |
| 27 Jul 2009 | INR | 35.5 | 36.4 | 34.5 | 35.05 | 35.05 | -0.05 (-0.14%) | 14,096 |
| 24 Jul 2009 | INR | 35 | 36 | 34.3 | 35.1 | 35.1 | +0.8 (+2.33%) | 22,350 |
| 23 Jul 2009 | INR | 34.75 | 36 | 34 | 34.3 | 34.3 | +0.35 (+1.03%) | 20,602 |
| 22 Jul 2009 | INR | 34.75 | 36.25 | 33.5 | 33.95 | 33.95 | -0.5 (-1.45%) | 21,839 |
| 21 Jul 2009 | INR | 36.5 | 36.5 | 34 | 34.45 | 34.45 | -1.5 (-4.17%) | 14,380 |
| 20 Jul 2009 | INR | 33.55 | 38 | 32.85 | 35.95 | 35.95 | +3.1 (+9.44%) | 137,830 |
| 17 Jul 2009 | INR | 33.8 | 38 | 32.25 | 32.85 | 32.85 | +0.2 (+0.61%) | 43,425 |
| 16 Jul 2009 | INR | 31.8 | 33 | 30.95 | 32.65 | 32.65 | +1 (+3.16%) | 26,048 |
| 15 Jul 2009 | INR | 31 | 32.5 | 30.5 | 31.65 | 31.65 | +1.55 (+5.15%) | 22,025 |
| 14 Jul 2009 | INR | 28.95 | 30.95 | 28.1 | 30.1 | 30.1 | +1.7 (+5.99%) | 66,583 |
| 13 Jul 2009 | INR | 30.25 | 30.25 | 27.75 | 28.4 | 28.4 | -2.75 (-8.83%) | 20,186 |
| 10 Jul 2009 | INR | 34 | 34 | 29.35 | 31.15 | 31.15 | +1.3 (+4.36%) | 24,108 |
| 9 Jul 2009 | INR | 29.05 | 31 | 29.05 | 29.85 | 29.85 | -0.85 (-2.77%) | 22,488 |
