| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | INR | 45.4 | 45.4 | 43.2 | 43.75 | 43.75 | -0.7 (-1.57%) | 513,425 |
| 18 Aug 2009 | INR | 43.9 | 45.45 | 43.25 | 44.45 | 44.45 | +0.35 (+0.79%) | 510,681 |
| 17 Aug 2009 | INR | 45.1 | 45.9 | 43.9 | 44.1 | 44.1 | -2.25 (-4.85%) | 563,220 |
| 14 Aug 2009 | INR | 47.4 | 47.9 | 46.05 | 46.35 | 46.35 | -0.45 (-0.96%) | 1,058,594 |
| 13 Aug 2009 | INR | 46.3 | 47.2 | 45.55 | 46.8 | 46.8 | +1.65 (+3.65%) | 1,104,011 |
| 12 Aug 2009 | INR | 45.1 | 46.35 | 44.45 | 45.15 | 45.15 | -1.6 (-3.42%) | 855,525 |
| 11 Aug 2009 | INR | 44.95 | 47.9 | 44.5 | 46.75 | 46.75 | +1.8 (+4.00%) | 1,539,436 |
| 10 Aug 2009 | INR | 44.95 | 46.65 | 44 | 44.95 | 44.95 | +1.05 (+2.39%) | 1,566,897 |
| 7 Aug 2009 | INR | 43.7 | 45.75 | 43.35 | 43.9 | 43.9 | -1.65 (-3.62%) | 1,097,350 |
| 6 Aug 2009 | INR | 48.2 | 49.35 | 45.1 | 45.55 | 45.55 | -2.6 (-5.40%) | 2,665,653 |
| 5 Aug 2009 | INR | 44.2 | 48.6 | 43.85 | 48.15 | 48.15 | +3.75 (+8.45%) | 3,497,326 |
| 4 Aug 2009 | INR | 44.1 | 46.1 | 43.8 | 44.4 | 44.4 | +0.7 (+1.60%) | 2,407,050 |
| 3 Aug 2009 | INR | 42.5 | 44.4 | 41.5 | 43.7 | 43.7 | +1.6 (+3.80%) | 1,097,481 |
| 31 Jul 2009 | INR | 43.95 | 44.8 | 41.5 | 42.1 | 42.1 | -1.45 (-3.33%) | 1,466,203 |
| 30 Jul 2009 | INR | 43 | 44.35 | 43 | 43.55 | 43.55 | +0.2 (+0.46%) | 899,332 |
| 29 Jul 2009 | INR | 43 | 45.2 | 41.3 | 43.35 | 43.35 | +0.2 (+0.46%) | 2,342,195 |
| 28 Jul 2009 | INR | 41.95 | 44 | 41.15 | 43.15 | 43.15 | +1.75 (+4.23%) | 1,545,565 |
| 27 Jul 2009 | INR | 41.6 | 42.45 | 40.8 | 41.4 | 41.4 | +0.45 (+1.10%) | 614,418 |
| 24 Jul 2009 | INR | 44 | 44 | 40.6 | 40.95 | 40.95 | -1.9 (-4.43%) | 1,266,648 |
| 23 Jul 2009 | INR | 43.6 | 44.4 | 42.6 | 42.85 | 42.85 | +0.8 (+1.90%) | 2,437,088 |
| 22 Jul 2009 | INR | 36.05 | 43.65 | 36 | 42.05 | 42.05 | +5.65 (+15.52%) | 4,710,957 |
| 21 Jul 2009 | INR | 38 | 38.05 | 36.2 | 36.4 | 36.4 | -1.15 (-3.06%) | 423,860 |
| 20 Jul 2009 | INR | 36.75 | 38.1 | 36.6 | 37.55 | 37.55 | +1.55 (+4.31%) | 560,643 |
| 17 Jul 2009 | INR | 36.5 | 37.25 | 35.8 | 36 | 36 | +0.25 (+0.70%) | 696,149 |
| 16 Jul 2009 | INR | 37.7 | 37.9 | 35.5 | 35.75 | 35.75 | -0.95 (-2.59%) | 711,953 |
| 15 Jul 2009 | INR | 34.6 | 38.5 | 34 | 36.7 | 36.7 | +2.55 (+7.47%) | 1,058,198 |
| 14 Jul 2009 | INR | 34 | 35 | 33 | 34.15 | 34.15 | +1.55 (+4.75%) | 471,583 |
| 13 Jul 2009 | INR | 32 | 33.55 | 28.85 | 32.6 | 32.6 | +0.55 (+1.72%) | 758,476 |
| 10 Jul 2009 | INR | 32.55 | 34.2 | 31.55 | 32.05 | 32.05 | -0.8 (-2.44%) | 331,482 |
| 9 Jul 2009 | INR | 33.8 | 33.95 | 32.6 | 32.85 | 32.85 | -0.75 (-2.23%) | 365,398 |
