| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | INR | 40 | 42.25 | 39.65 | 41.65 | 41.65 | +1.75 (+4.39%) | 1,278,845 |
| 13 Aug 2009 | INR | 39.8 | 40.5 | 39.4 | 39.9 | 39.9 | +1.15 (+2.97%) | 721,073 |
| 12 Aug 2009 | INR | 38.1 | 39.1 | 37.5 | 38.75 | 38.75 | +0.2 (+0.52%) | 556,000 |
| 11 Aug 2009 | INR | 38.2 | 39.8 | 37.75 | 38.55 | 38.55 | +0.1 (+0.26%) | 533,916 |
| 10 Aug 2009 | INR | 41 | 41.7 | 37.75 | 38.45 | 38.45 | -1.65 (-4.11%) | 721,033 |
| 7 Aug 2009 | INR | 41.4 | 42.4 | 39.55 | 40.1 | 40.1 | -1.75 (-4.18%) | 1,176,042 |
| 6 Aug 2009 | INR | 42.25 | 43.8 | 41.5 | 41.85 | 41.85 | -0.15 (-0.36%) | 2,086,522 |
| 5 Aug 2009 | INR | 43.1 | 43.2 | 41.75 | 42 | 42 | -0.65 (-1.52%) | 1,156,907 |
| 4 Aug 2009 | INR | 41 | 43.55 | 40.05 | 42.65 | 42.65 | +2.15 (+5.31%) | 3,785,071 |
| 3 Aug 2009 | INR | 40.6 | 40.8 | 39.75 | 40.5 | 40.5 | +0.25 (+0.62%) | 1,303,879 |
| 31 Jul 2009 | INR | 40.3 | 41.2 | 39.85 | 40.25 | 40.25 | +0.3 (+0.75%) | 2,611,461 |
| 30 Jul 2009 | INR | 39.1 | 40.45 | 38.8 | 39.95 | 39.95 | +1.65 (+4.31%) | 4,769,573 |
| 29 Jul 2009 | INR | 39.5 | 39.65 | 36.8 | 38.3 | 38.3 | -0.8 (-2.05%) | 2,442,193 |
| 28 Jul 2009 | INR | 39 | 40.15 | 38.25 | 39.1 | 39.1 | +0.05 (+0.13%) | 1,880,860 |
| 27 Jul 2009 | INR | 38 | 39.75 | 37.6 | 39.05 | 39.05 | +1.75 (+4.69%) | 2,754,379 |
| 24 Jul 2009 | INR | 38.4 | 38.65 | 36.3 | 37.3 | 37.3 | -0.25 (-0.67%) | 1,969,188 |
| 23 Jul 2009 | INR | 38.6 | 39.5 | 36.75 | 37.55 | 37.55 | -0.5 (-1.31%) | 3,674,378 |
| 22 Jul 2009 | INR | 37.2 | 38.5 | 37.2 | 38.05 | 38.05 | +1.05 (+2.84%) | 2,457,108 |
| 21 Jul 2009 | INR | 35.25 | 37.25 | 34.6 | 37 | 37 | +1.95 (+5.56%) | 2,501,550 |
| 20 Jul 2009 | INR | 36.8 | 36.8 | 34.75 | 35.05 | 35.05 | -0.95 (-2.64%) | 988,261 |
| 17 Jul 2009 | INR | 34.9 | 36.8 | 34.8 | 36 | 36 | +2.4 (+7.14%) | 3,800,968 |
| 16 Jul 2009 | INR | 33.8 | 35.1 | 33 | 33.6 | 33.6 | +0.4 (+1.20%) | 4,322,512 |
| 15 Jul 2009 | INR | 32.5 | 33.9 | 31.7 | 33.2 | 33.2 | +0.85 (+2.63%) | 1,856,315 |
| 14 Jul 2009 | INR | 31.05 | 32.65 | 30.75 | 32.35 | 32.35 | +1.9 (+6.24%) | 1,088,415 |
| 13 Jul 2009 | INR | 31 | 31.1 | 29.7 | 30.45 | 30.45 | -0.9 (-2.87%) | 764,241 |
| 10 Jul 2009 | INR | 31.2 | 32.95 | 30.7 | 31.35 | 31.35 | +0.25 (+0.80%) | 1,866,012 |
| 9 Jul 2009 | INR | 29.3 | 31.5 | 29.3 | 31.1 | 31.1 | +1.45 (+4.89%) | 1,134,334 |
| 8 Jul 2009 | INR | 29.75 | 30.2 | 29.25 | 29.65 | 29.65 | -0.95 (-3.10%) | 932,337 |
| 7 Jul 2009 | INR | 29 | 30.85 | 28.6 | 30.6 | 30.6 | +1.55 (+5.34%) | 874,961 |
| 6 Jul 2009 | INR | 31.5 | 32.4 | 28.75 | 29.05 | 29.05 | -2.15 (-6.89%) | 991,002 |
