| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | INR | 45.2 | 45.2 | 40.9 | 40.9 | 40.9 | -2.15 (-4.99%) | 363,551 |
| 26 Aug 2009 | INR | 42.5 | 43.05 | 42 | 43.05 | 43.05 | +2.05 (+5.00%) | 111,935 |
| 25 Aug 2009 | INR | 41 | 41 | 37.6 | 41 | 41 | +3.75 (+10.07%) | 730,141 |
| 24 Aug 2009 | INR | 34.65 | 37.25 | 34.3 | 37.25 | 37.25 | +3.4 (+10.04%) | 466,845 |
| 21 Aug 2009 | INR | 32.65 | 34.8 | 31.5 | 33.85 | 33.85 | +1.85 (+5.78%) | 197,072 |
| 20 Aug 2009 | INR | 32.9 | 32.9 | 32 | 32 | 32 | +0.1 (+0.31%) | 33,197 |
| 19 Aug 2009 | INR | 33.35 | 33.35 | 31.65 | 31.9 | 31.9 | -0.85 (-2.60%) | 83,413 |
| 18 Aug 2009 | INR | 32.15 | 33.1 | 31.3 | 32.75 | 32.75 | +1.1 (+3.48%) | 109,065 |
| 17 Aug 2009 | INR | 33 | 33.2 | 31.4 | 31.65 | 31.65 | -1.3 (-3.95%) | 90,210 |
| 14 Aug 2009 | INR | 33 | 33.5 | 32.6 | 32.95 | 32.95 | +0.05 (+0.15%) | 159,187 |
| 13 Aug 2009 | INR | 32.85 | 33.2 | 31.85 | 32.9 | 32.9 | +1.3 (+4.11%) | 224,102 |
| 12 Aug 2009 | INR | 31.55 | 31.95 | 30.5 | 31.6 | 31.6 | -0.45 (-1.40%) | 94,648 |
| 11 Aug 2009 | INR | 32.15 | 33.2 | 31.8 | 32.05 | 32.05 | 0.0 (0.0%) | 144,591 |
| 10 Aug 2009 | INR | 32 | 33.35 | 31.65 | 32.05 | 32.05 | 0.0 (0.0%) | 176,204 |
| 7 Aug 2009 | INR | 31.35 | 33.5 | 31.05 | 32.05 | 32.05 | +0.1 (+0.31%) | 217,252 |
| 6 Aug 2009 | INR | 33 | 33.65 | 31.6 | 31.95 | 31.95 | -1.25 (-3.77%) | 146,544 |
| 5 Aug 2009 | INR | 31.1 | 33.6 | 31.1 | 33.2 | 33.2 | +1.55 (+4.90%) | 181,618 |
| 4 Aug 2009 | INR | 32.15 | 32.75 | 31.45 | 31.65 | 31.65 | -0.1 (-0.31%) | 118,329 |
| 3 Aug 2009 | INR | 32.25 | 32.35 | 31.25 | 31.75 | 31.75 | +0.15 (+0.47%) | 119,292 |
| 31 Jul 2009 | INR | 32.4 | 33 | 31.3 | 31.6 | 31.6 | +0.1 (+0.32%) | 149,111 |
| 30 Jul 2009 | INR | 31.3 | 32.3 | 30.05 | 31.5 | 31.5 | +0.15 (+0.48%) | 147,886 |
| 29 Jul 2009 | INR | 34.1 | 34.15 | 30.4 | 31.35 | 31.35 | -2.1 (-6.28%) | 413,861 |
| 28 Jul 2009 | INR | 30.55 | 33.45 | 30.55 | 33.45 | 33.45 | +3.05 (+10.03%) | 527,520 |
| 27 Jul 2009 | INR | 30 | 31 | 29.2 | 30.4 | 30.4 | +1.25 (+4.29%) | 210,892 |
| 24 Jul 2009 | INR | 29 | 29.7 | 28.25 | 29.15 | 29.15 | +0.95 (+3.37%) | 213,502 |
| 23 Jul 2009 | INR | 28.8 | 28.9 | 27.65 | 28.2 | 28.2 | +0.45 (+1.62%) | 71,585 |
| 22 Jul 2009 | INR | 28.15 | 30.45 | 27.15 | 27.75 | 27.75 | -0.15 (-0.54%) | 161,231 |
| 21 Jul 2009 | INR | 28.2 | 28.2 | 27 | 27.9 | 27.9 | -0.1 (-0.36%) | 99,340 |
| 20 Jul 2009 | INR | 28.7 | 28.7 | 27.65 | 28 | 28 | +0.7 (+2.56%) | 85,551 |
| 17 Jul 2009 | INR | 27.95 | 27.95 | 26.5 | 27.3 | 27.3 | +0.3 (+1.11%) | 206,609 |
