| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2009 | INR | 31.45 | 31.45 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 10,954 |
| 27 Aug 2009 | INR | 30.6 | 30.9 | 28.5 | 30.65 | 30.65 | +1.2 (+4.07%) | 40,408 |
| 26 Aug 2009 | INR | 29 | 29.45 | 28.05 | 29.45 | 29.45 | +1.4 (+4.99%) | 30,277 |
| 25 Aug 2009 | INR | 26.75 | 28.05 | 25.7 | 28.05 | 28.05 | +1.3 (+4.86%) | 27,123 |
| 24 Aug 2009 | INR | 25.95 | 26.8 | 25.5 | 26.75 | 26.75 | +1.2 (+4.70%) | 13,301 |
| 21 Aug 2009 | INR | 25.8 | 25.8 | 24.65 | 25.55 | 25.55 | +0.95 (+3.86%) | 7,434 |
| 20 Aug 2009 | INR | 23.5 | 24.6 | 23.5 | 24.6 | 24.6 | +1.15 (+4.90%) | 15,151 |
| 19 Aug 2009 | INR | 23.35 | 23.45 | 22.6 | 23.45 | 23.45 | +0.35 (+1.52%) | 15,360 |
| 18 Aug 2009 | INR | 22.9 | 23.1 | 22 | 23.1 | 23.1 | +1.4 (+6.45%) | 18,900 |
| 17 Aug 2009 | INR | 23.65 | 23.75 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 3,346 |
| 14 Aug 2009 | INR | 23.25 | 24.35 | 22.6 | 22.8 | 22.8 | -0.45 (-1.94%) | 6,722 |
| 13 Aug 2009 | INR | 23.85 | 24.3 | 23 | 23.25 | 23.25 | -0.05 (-0.21%) | 3,637 |
| 12 Aug 2009 | INR | 23.45 | 23.45 | 22.05 | 23.3 | 23.3 | -0.15 (-0.64%) | 4,225 |
| 11 Aug 2009 | INR | 22.75 | 23.6 | 22 | 23.45 | 23.45 | +0.65 (+2.85%) | 8,050 |
| 10 Aug 2009 | INR | 23.5 | 24.8 | 22.8 | 22.8 | 22.8 | -0.85 (-3.59%) | 2,095 |
| 7 Aug 2009 | INR | 24.4 | 25.4 | 23.65 | 23.65 | 23.65 | -1.95 (-7.62%) | 8,000 |
| 6 Aug 2009 | INR | 23.85 | 25.7 | 23.85 | 25.6 | 25.6 | +1.25 (+5.13%) | 11,466 |
| 5 Aug 2009 | INR | 25.45 | 25.45 | 23.8 | 24.35 | 24.35 | -0.35 (-1.42%) | 12,188 |
| 4 Aug 2009 | INR | 24.4 | 24.8 | 23.5 | 24.7 | 24.7 | +1.05 (+4.44%) | 16,312 |
| 3 Aug 2009 | INR | 22.35 | 23.9 | 22.35 | 23.65 | 23.65 | +0.15 (+0.64%) | 49,435 |
| 31 Jul 2009 | INR | 23.6 | 25.8 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 30,434 |
| 30 Jul 2009 | INR | 25.55 | 25.55 | 24.7 | 24.7 | 24.7 | -1.25 (-4.82%) | 9,537 |
| 29 Jul 2009 | INR | 27 | 27 | 25.95 | 25.95 | 25.95 | -1.35 (-4.95%) | 26,735 |
| 28 Jul 2009 | INR | 26.7 | 28 | 26.7 | 27.3 | 27.3 | +0.45 (+1.68%) | 4,600 |
| 27 Jul 2009 | INR | 27.9 | 28.5 | 26.7 | 26.85 | 26.85 | -0.95 (-3.42%) | 2,642 |
| 24 Jul 2009 | INR | 29 | 29.35 | 27.45 | 27.8 | 27.8 | -1.05 (-3.64%) | 4,663 |
| 23 Jul 2009 | INR | 27.25 | 29.4 | 26.65 | 28.85 | 28.85 | +0.85 (+3.04%) | 29,513 |
| 22 Jul 2009 | INR | 28.15 | 29.5 | 28 | 28 | 28 | -1.45 (-4.92%) | 4,210 |
| 21 Jul 2009 | INR | 29.4 | 29.65 | 28 | 29.45 | 29.45 | +0.05 (+0.17%) | 657 |
| 20 Jul 2009 | INR | 27 | 29.4 | 27 | 29.4 | 29.4 | +0.7 (+2.44%) | 3,556 |
